ZYNP Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.720	11.100	10.630	11.090	10.922	22,295,150
2025-10-23	10.920	10.950	10.580	10.700	10.537	15,810,000
2025-10-22	11.050	11.170	10.910	10.950	10.784	17,404,926
2025-10-21	10.530	11.210	10.530	11.040	10.872	34,938,684
2025-10-20	10.200	10.740	10.150	10.590	10.429	34,173,250
2025-10-17	10.550	10.870	10.030	10.050	9.897	24,247,000
2025-10-16	10.670	10.730	10.510	10.550	10.390	15,711,950
2025-10-15	10.670	10.810	10.510	10.740	10.577	23,063,600
2025-10-14	10.990	11.380	10.660	10.700	10.537	30,024,700
2025-10-13	10.560	10.970	10.450	10.910	10.744	23,674,950
2025-10-10	11.200	11.230	10.950	11.030	10.862	28,318,755
2025-10-09	11.100	11.280	11.010	11.210	11.040	25,113,266
2025-09-30	11.030	11.300	10.850	11.090	10.922	27,756,200
2025-09-29	11.150	11.230	10.970	11.000	10.833	30,371,400
2025-09-26	10.800	11.380	10.710	11.230	11.059	49,005,755
2025-09-25	11.000	11.040	10.790	10.800	10.636	27,125,029
2025-09-24	10.930	11.070	10.800	11.020	10.853	31,852,974
2025-09-23	10.870	11.030	10.590	11.030	10.862	37,064,013
2025-09-22	10.870	11.110	10.800	10.910	10.744	32,975,750
2025-09-19	11.220	11.280	10.810	10.890	10.725	38,341,679
2025-09-18	11.800	11.800	11.080	11.220	11.050	93,109,010
2025-09-17	10.600	11.650	10.560	11.650	11.473	67,094,016
2025-09-16	10.460	10.680	10.440	10.590	10.429	19,482,150
2025-09-15	10.550	10.800	10.410	10.460	10.301	18,172,249
2025-09-12	10.650	10.650	10.420	10.440	10.281	15,751,250
2025-09-11	10.230	10.650	10.080	10.620	10.459	22,551,700
2025-09-10	10.380	10.430	10.160	10.240	10.084	15,308,272
2025-09-09	10.470	10.560	10.220	10.360	10.203	21,414,215
2025-09-08	10.340	10.580	10.280	10.480	10.321	24,657,003
2025-09-05	10.100	10.360	10.000	10.310	10.153	20,032,850
2025-09-04	10.300	10.640	9.800	10.090	9.937	32,893,950
2025-09-03	10.710	10.770	10.170	10.250	10.094	28,380,504
2025-09-02	10.900	11.160	10.470	10.690	10.528	39,294,333
2025-09-01	10.670	11.050	10.580	10.830	10.665	37,491,879
2025-08-29	9.960	10.940	9.920	10.650	10.488	64,965,429
2025-08-28	9.780	9.980	9.560	9.950	9.799	33,079,110
2025-08-27	10.270	10.340	9.840	9.840	9.691	41,374,000
2025-08-26	10.090	10.410	10.000	10.370	10.212	29,512,150
2025-08-25	10.010	10.110	9.900	10.110	9.956	27,949,150
2025-08-22	9.750	10.230	9.670	9.990	9.838	34,043,080
2025-08-21	10.050	10.090	9.730	9.800	9.651	21,389,803
2025-08-20	9.850	9.950	9.750	9.940	9.789	21,850,750
2025-08-19	9.660	10.100	9.630	9.880	9.730	35,111,919
2025-08-18	9.470	9.860	9.460	9.690	9.543	35,353,166
2025-08-15	9.350	9.530	9.260	9.460	9.316	31,860,109
2025-08-14	9.480	9.530	9.140	9.180	9.041	22,215,000
2025-08-13	9.250	9.510	9.250	9.470	9.326	26,252,066
2025-08-12	9.270	9.300	9.180	9.290	9.149	14,209,700
2025-08-11	9.260	9.340	9.200	9.290	9.149	17,433,000
2025-08-08	9.200	9.250	9.140	9.220	9.080	15,887,300
2025-08-07	9.300	9.350	9.210	9.220	9.080	19,469,555
2025-08-06	9.240	9.380	9.130	9.330	9.188	35,957,026
2025-08-05	8.860	9.610	8.850	9.210	9.070	46,210,726
2025-08-04	8.610	8.830	8.580	8.820	8.686	11,864,800
2025-08-01	8.560	8.690	8.540	8.670	8.538	11,346,490
2025-07-31	8.650	8.750	8.510	8.590	8.460	14,560,750
2025-07-30	8.810	8.820	8.610	8.650	8.519	16,261,000
2025-07-29	8.930	8.950	8.750	8.820	8.686	14,727,699
2025-07-28	8.870	9.090	8.850	8.930	8.794	18,143,650
2025-07-25	8.840	8.910	8.790	8.850	8.716	13,670,450

← NewerPage 5 of 21 · 1,218 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.