ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.630	13.880	13.300	13.790	13.580	25,323,943
2026-01-16	13.250	14.140	13.250	13.600	13.393	33,859,000
2026-01-15	12.780	13.180	12.680	13.020	12.822	21,496,350
2026-01-14	12.780	13.040	12.590	12.820	12.625	27,818,870
2026-01-13	12.900	13.100	12.560	12.770	12.576	26,372,850
2026-01-12	13.180	13.230	12.760	12.890	12.694	26,720,611
2026-01-09	13.290	13.320	13.060	13.160	12.960	18,829,100
2026-01-08	13.320	13.640	13.160	13.300	13.098	21,902,700
2026-01-07	13.000	13.540	12.860	13.460	13.255	31,864,729
2026-01-06	13.300	13.320	13.010	13.030	12.832	16,764,719
2026-01-05	12.920	13.260	12.800	13.260	13.059	21,597,488
2025-12-31	12.900	13.030	12.700	12.930	12.734	14,079,500
2025-12-30	12.720	13.170	12.650	12.940	12.743	18,693,500
2025-12-29	12.930	12.980	12.750	12.810	12.615	16,497,750
2025-12-26	13.050	13.140	12.850	12.930	12.734	18,765,050
2025-12-25	12.750	13.200	12.700	13.140	12.940	25,668,211
2025-12-24	12.770	12.890	12.600	12.810	12.615	17,739,450
2025-12-23	12.600	13.140	12.510	12.830	12.635	33,946,800
2025-12-22	12.860	12.990	12.510	12.640	12.448	32,962,350
2025-12-19	12.130	12.660	12.130	12.620	12.428	24,754,410
2025-12-18	12.020	12.700	11.930	12.180	11.995	28,120,062
2025-12-17	11.910	12.430	11.910	12.150	11.965	25,104,380
2025-12-16	12.780	12.820	11.990	12.080	11.896	40,831,760
2025-12-15	12.060	12.940	12.060	12.530	12.340	68,096,312
2025-12-12	11.090	11.980	11.030	11.760	11.581	41,601,850
2025-12-11	11.150	11.180	10.950	11.060	10.892	11,285,507
2025-12-10	10.970	11.170	10.730	11.130	10.961	15,012,050
2025-12-09	10.850	11.090	10.820	10.970	10.803	9,754,400
2025-12-08	10.930	11.050	10.780	10.900	10.734	8,404,300
2025-12-05	10.660	10.900	10.500	10.900	10.734	14,209,850
2025-12-04	10.590	10.790	10.530	10.650	10.488	11,262,150
2025-12-03	10.600	10.730	10.580	10.640	10.478	8,387,600
2025-12-02	10.630	10.730	10.480	10.600	10.439	10,509,800
2025-12-01	10.310	10.700	10.310	10.640	10.478	14,921,700
2025-11-28	10.340	10.370	10.200	10.350	10.193	8,579,250
2025-11-27	10.450	10.470	10.320	10.340	10.183	7,742,150
2025-11-26	10.470	10.540	10.350	10.400	10.242	11,570,400
2025-11-25	10.290	10.760	10.250	10.490	10.331	19,808,700
2025-11-24	10.090	10.300	9.860	10.230	10.075	18,201,550
2025-11-21	10.030	10.270	9.860	10.030	9.878	25,033,100
2025-11-20	10.530	10.570	10.050	10.150	9.996	17,826,462
2025-11-19	10.630	10.730	10.340	10.430	10.272	14,561,050
2025-11-18	11.050	11.080	10.460	10.580	10.419	23,937,400
2025-11-17	11.370	11.400	10.970	11.090	10.922	19,551,800
2025-11-14	11.660	11.750	11.450	11.460	11.286	13,183,750
2025-11-13	11.680	11.950	11.640	11.720	11.542	14,467,950
2025-11-12	11.900	11.960	11.610	11.710	11.532	14,786,205
2025-11-11	11.830	12.150	11.800	11.890	11.709	17,180,050
2025-11-10	11.730	11.930	11.570	11.880	11.700	22,813,524
2025-11-07	11.870	12.000	11.660	11.810	11.631	24,859,500
2025-11-06	11.420	12.290	11.370	11.990	11.808	45,773,450
2025-11-05	11.160	11.490	11.100	11.390	11.217	18,995,150
2025-11-04	11.310	11.640	11.120	11.280	11.109	26,864,100
2025-11-03	11.550	11.600	11.060	11.170	11.000	22,529,953
2025-10-31	11.440	11.900	11.400	11.520	11.345	22,634,800
2025-10-30	11.620	11.950	11.430	11.470	11.296	25,776,640
2025-10-29	11.950	11.990	11.440	11.530	11.355	31,703,690
2025-10-28	11.450	12.250	11.450	11.810	11.631	41,015,742
2025-10-27	11.200	11.570	11.200	11.450	11.276	27,836,702
2025-10-24	10.720	11.100	10.630	11.090	10.922	22,295,150

← NewerPage 4 of 21 · 1,217 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.