ZYNP Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.200 | 6.200 | 6.060 | 6.090 | 5.905 | 14,153,769 |
| 2024-10-28 | 6.080 | 6.200 | 6.050 | 6.200 | 6.012 | 15,081,650 |
| 2024-10-25 | 6.030 | 6.090 | 6.020 | 6.070 | 5.886 | 12,824,064 |
| 2024-10-24 | 5.970 | 6.030 | 5.930 | 6.010 | 5.827 | 9,971,569 |
| 2024-10-23 | 5.960 | 6.030 | 5.930 | 5.990 | 5.808 | 14,425,800 |
| 2024-10-22 | 5.890 | 5.990 | 5.840 | 5.990 | 5.808 | 13,968,911 |
| 2024-10-21 | 5.900 | 5.940 | 5.850 | 5.870 | 5.692 | 12,895,601 |
| 2024-10-18 | 5.790 | 5.970 | 5.750 | 5.900 | 5.721 | 12,944,158 |
| 2024-10-17 | 5.850 | 5.930 | 5.780 | 5.780 | 5.604 | 9,580,550 |
| 2024-10-16 | 5.820 | 5.890 | 5.770 | 5.850 | 5.672 | 10,746,700 |
| 2024-10-15 | 5.930 | 5.990 | 5.860 | 5.860 | 5.682 | 9,946,100 |
| 2024-10-14 | 5.890 | 5.980 | 5.810 | 5.980 | 5.798 | 10,236,804 |
| 2024-10-11 | 6.150 | 6.180 | 5.820 | 5.870 | 5.692 | 16,761,778 |
| 2024-10-10 | 6.150 | 6.280 | 6.040 | 6.150 | 5.963 | 13,831,510 |
| 2024-10-09 | 6.490 | 6.490 | 6.080 | 6.090 | 5.905 | 21,791,902 |
| 2024-10-08 | 6.980 | 6.990 | 6.310 | 6.640 | 6.438 | 32,902,386 |
| 2024-09-30 | 6.000 | 6.380 | 5.920 | 6.350 | 6.157 | 27,712,503 |
| 2024-09-27 | 5.690 | 5.900 | 5.660 | 5.840 | 5.663 | 13,020,867 |
| 2024-09-26 | 5.460 | 5.630 | 5.440 | 5.620 | 5.449 | 7,721,850 |
| 2024-09-25 | 5.440 | 5.580 | 5.430 | 5.490 | 5.323 | 8,814,400 |
| 2024-09-24 | 5.250 | 5.410 | 5.220 | 5.410 | 5.246 | 7,561,050 |
| 2024-09-23 | 5.200 | 5.270 | 5.180 | 5.240 | 5.081 | 3,649,800 |
| 2024-09-20 | 5.280 | 5.280 | 5.180 | 5.210 | 5.052 | 3,853,100 |
| 2024-09-19 | 5.120 | 5.270 | 5.100 | 5.250 | 5.091 | 7,226,400 |
| 2024-09-18 | 5.120 | 5.140 | 4.970 | 5.080 | 4.926 | 6,985,600 |
| 2024-09-13 | 5.300 | 5.300 | 5.130 | 5.140 | 4.984 | 7,089,400 |
| 2024-09-12 | 5.320 | 5.370 | 5.260 | 5.280 | 5.120 | 4,203,500 |
| 2024-09-11 | 5.400 | 5.400 | 5.290 | 5.330 | 5.168 | 3,160,604 |
| 2024-09-10 | 5.410 | 5.410 | 5.270 | 5.390 | 5.226 | 4,610,954 |
| 2024-09-09 | 5.370 | 5.420 | 5.310 | 5.370 | 5.207 | 4,369,250 |
| 2024-09-06 | 5.480 | 5.520 | 5.380 | 5.390 | 5.226 | 4,963,200 |
| 2024-09-05 | 5.490 | 5.540 | 5.450 | 5.500 | 5.333 | 4,757,260 |
| 2024-09-04 | 5.450 | 5.500 | 5.400 | 5.450 | 5.284 | 4,225,500 |
| 2024-09-03 | 5.440 | 5.510 | 5.390 | 5.460 | 5.294 | 4,923,500 |
| 2024-09-02 | 5.500 | 5.540 | 5.400 | 5.410 | 5.246 | 6,294,900 |
| 2024-08-30 | 5.400 | 5.570 | 5.350 | 5.520 | 5.352 | 8,491,158 |
| 2024-08-29 | 5.230 | 5.390 | 5.210 | 5.380 | 5.217 | 7,035,152 |
| 2024-08-28 | 5.300 | 5.320 | 5.150 | 5.250 | 5.091 | 9,310,400 |
| 2024-08-27 | 5.410 | 5.470 | 5.280 | 5.320 | 5.158 | 5,373,700 |
| 2024-08-26 | 5.250 | 5.440 | 5.250 | 5.430 | 5.265 | 5,588,281 |
| 2024-08-23 | 5.330 | 5.360 | 5.240 | 5.260 | 5.100 | 6,847,337 |
| 2024-08-22 | 5.410 | 5.450 | 5.340 | 5.370 | 5.207 | 3,633,800 |
| 2024-08-21 | 5.410 | 5.490 | 5.400 | 5.410 | 5.246 | 4,311,700 |
| 2024-08-20 | 5.620 | 5.620 | 5.430 | 5.450 | 5.284 | 7,021,358 |
| 2024-08-19 | 5.630 | 5.700 | 5.600 | 5.620 | 5.449 | 4,710,250 |
| 2024-08-16 | 5.670 | 5.690 | 5.610 | 5.630 | 5.459 | 3,828,000 |
| 2024-08-15 | 5.550 | 5.680 | 5.520 | 5.670 | 5.498 | 6,144,755 |
| 2024-08-14 | 5.630 | 5.670 | 5.560 | 5.570 | 5.401 | 5,575,000 |
| 2024-08-13 | 5.530 | 5.660 | 5.490 | 5.650 | 5.478 | 6,472,600 |
| 2024-08-12 | 5.560 | 5.590 | 5.490 | 5.530 | 5.362 | 4,250,900 |
| 2024-08-09 | 5.600 | 5.670 | 5.560 | 5.570 | 5.401 | 5,300,600 |
| 2024-08-08 | 5.620 | 5.640 | 5.500 | 5.580 | 5.411 | 5,606,401 |
| 2024-08-07 | 5.650 | 5.730 | 5.630 | 5.650 | 5.478 | 5,443,136 |
| 2024-08-06 | 5.600 | 5.690 | 5.600 | 5.660 | 5.488 | 6,829,441 |
| 2024-08-05 | 5.800 | 5.860 | 5.570 | 5.580 | 5.411 | 14,729,101 |
| 2024-08-02 | 5.840 | 6.060 | 5.760 | 5.900 | 5.721 | 14,640,636 |
| 2024-08-01 | 5.850 | 5.920 | 5.800 | 5.890 | 5.711 | 7,912,760 |
| 2024-07-31 | 5.630 | 5.860 | 5.630 | 5.850 | 5.672 | 9,315,051 |
| 2024-07-30 | 5.730 | 5.730 | 5.620 | 5.650 | 5.478 | 8,366,751 |
| 2024-07-29 | 5.700 | 5.800 | 5.620 | 5.730 | 5.556 | 11,859,701 |
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.