ZYNP Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.060	16.110	14.890	15.930	15.688	28,460,400
2026-04-21	15.150	15.190	14.850	15.160	14.930	13,824,800
2026-04-20	15.200	15.260	14.870	15.160	14.930	16,666,350
2026-04-17	15.380	15.450	15.030	15.180	14.949	16,482,672
2026-04-16	15.200	15.460	15.020	15.420	15.186	13,366,800
2026-04-15	15.560	15.700	15.000	15.080	14.851	14,774,900
2026-04-14	15.330	15.980	15.330	15.550	15.314	24,220,655
2026-04-13	14.910	15.290	14.750	15.120	14.890	17,629,350
2026-04-10	14.940	15.330	14.940	15.060	14.831	13,677,000
2026-04-09	14.800	14.970	14.550	14.820	14.595	14,479,240
2026-04-08	14.660	15.100	14.530	15.070	14.841	25,462,119
2026-04-07	14.110	14.330	13.940	13.980	13.768	11,750,450
2026-04-03	14.540	14.540	13.910	14.100	13.886	11,268,800
2026-04-02	14.450	14.970	14.200	14.390	14.171	16,884,718
2026-04-01	14.370	14.800	14.250	14.510	14.290	18,124,978
2026-03-31	13.940	14.350	13.850	13.970	13.758	12,107,200
2026-03-30	14.090	14.240	13.750	13.930	13.718	16,245,500
2026-03-27	14.010	14.650	13.980	14.450	14.230	13,739,600
2026-03-26	14.390	14.580	14.210	14.290	14.073	17,816,950
2026-03-25	13.820	14.900	13.820	14.390	14.171	27,191,890
2026-03-24	13.660	13.860	13.300	13.800	13.590	17,892,100
2026-03-23	13.650	14.020	13.140	13.290	13.088	24,425,072
2026-03-20	14.620	14.830	14.160	14.200	13.984	19,289,802
2026-03-19	15.200	15.220	14.330	14.480	14.260	25,120,750
2026-03-18	15.360	15.580	15.200	15.430	15.196	11,023,750
2026-03-17	15.820	15.850	15.260	15.310	15.077	21,297,805
2026-03-16	16.090	16.090	15.100	15.740	15.501	34,729,209
2026-03-13	16.270	16.500	16.100	16.180	15.934	21,745,400
2026-03-12	16.900	16.900	16.060	16.190	15.944	27,184,120
2026-03-11	17.450	17.770	16.510	16.890	16.633	41,088,320
2026-03-10	17.400	17.970	17.050	17.520	17.254	37,381,851
2026-03-09	17.100	17.540	16.410	17.310	17.047	58,709,824
2026-03-06	16.760	17.910	16.760	17.910	17.638	29,827,920
2026-03-05	16.090	16.700	16.030	16.280	16.033	21,283,164
2026-03-04	15.530	16.300	15.320	15.850	15.609	20,143,600
2026-03-03	16.580	16.740	15.770	15.800	15.560	34,161,105
2026-03-02	16.580	17.110	16.450	16.580	16.328	23,835,056
2026-02-27	16.920	17.180	16.780	16.860	16.604	21,646,026
2026-02-26	16.060	17.320	15.970	17.200	16.939	33,682,361
2026-02-25	16.460	16.540	16.040	16.120	15.875	23,028,850
2026-02-24	16.430	16.590	16.000	16.450	16.200	30,475,902
2026-02-13	16.000	16.340	15.710	16.060	15.816	32,829,598
2026-02-12	15.080	16.260	15.070	16.130	15.885	44,508,195
2026-02-11	14.300	15.300	14.300	14.830	14.605	36,950,767
2026-02-10	14.300	14.330	14.060	14.180	13.965	18,469,550
2026-02-09	13.760	14.170	13.360	14.120	13.905	27,934,805
2026-02-06	13.310	13.710	13.070	13.410	13.206	14,861,950
2026-02-05	13.980	13.980	13.380	13.410	13.206	18,400,700
2026-02-04	12.980	14.180	12.860	13.980	13.768	43,551,617
2026-02-03	12.750	13.020	12.580	13.010	12.812	18,672,819
2026-02-02	13.150	13.280	12.600	12.630	12.438	24,022,700
2026-01-30	13.270	13.450	12.930	13.220	13.019	17,249,108
2026-01-29	14.020	14.020	13.260	13.390	13.187	27,396,500
2026-01-28	14.390	14.390	13.960	14.060	13.846	18,782,455
2026-01-27	14.210	14.590	14.000	14.400	14.181	22,610,305
2026-01-26	14.180	14.670	13.950	14.200	13.984	24,846,305
2026-01-23	14.260	14.500	14.020	14.180	13.965	25,766,300
2026-01-22	14.340	14.870	14.070	14.260	14.043	47,104,126
2026-01-21	14.120	14.570	13.790	14.440	14.221	38,179,634
2026-01-20	13.790	13.990	13.620	13.860	13.649	27,887,307

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2000 CNY
2025-06-27	0.1300 CNY
2024-06-12	0.1300 CNY
2023-06-20	0.1100 CNY
2022-06-24	0.1000 CNY
2021-06-15	0.1000 CNY
2020-06-10	0.0800 CNY
2019-07-10	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.