Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.790	9.880	9.450	9.780	9.446	3,054,719
2024-01-23	9.800	9.880	9.390	9.730	9.398	4,340,736
2024-01-22	10.410	10.410	9.530	9.750	9.417	3,694,739
2024-01-19	10.250	10.280	10.030	10.100	9.755	1,993,600
2024-01-18	10.470	10.500	9.900	10.200	9.852	3,650,400
2024-01-17	10.740	10.770	10.470	10.470	10.112	2,315,300
2024-01-16	10.840	10.840	10.630	10.740	10.373	2,652,100
2024-01-15	10.860	10.870	10.740	10.790	10.421	2,735,902
2024-01-12	10.950	10.950	10.700	10.750	10.383	1,358,702
2024-01-11	10.700	10.830	10.620	10.740	10.373	1,446,077
2024-01-10	10.710	10.910	10.550	10.650	10.286	2,061,879
2024-01-09	10.510	10.800	10.510	10.670	10.306	2,040,100
2024-01-08	10.840	10.870	10.540	10.560	10.199	1,942,100
2024-01-05	10.980	11.050	10.820	10.870	10.499	1,377,800
2024-01-04	11.040	11.040	10.870	10.980	10.605	1,366,900
2024-01-03	10.950	11.080	10.840	11.020	10.644	2,338,400
2024-01-02	10.780	11.030	10.730	10.950	10.576	3,534,220
2023-12-29	10.780	10.820	10.670	10.730	10.364	1,771,600
2023-12-28	10.610	10.840	10.550	10.810	10.441	1,883,902
2023-12-27	10.510	10.660	10.480	10.630	10.267	1,392,800
2023-12-26	10.660	10.730	10.530	10.550	10.190	1,576,200
2023-12-25	10.840	10.860	10.450	10.650	10.286	3,550,500
2023-12-22	10.810	11.000	10.560	10.900	10.528	3,391,400
2023-12-21	10.490	10.710	10.320	10.670	10.306	1,746,100
2023-12-20	10.620	10.680	10.440	10.460	10.103	1,199,327
2023-12-19	10.520	10.620	10.420	10.600	10.238	1,557,000
2023-12-18	10.680	10.700	10.500	10.540	10.180	1,593,000
2023-12-15	10.830	10.850	10.650	10.670	10.306	1,405,800
2023-12-14	10.780	10.850	10.700	10.810	10.441	1,411,800
2023-12-13	10.770	10.850	10.710	10.720	10.354	1,111,719
2023-12-12	10.800	10.850	10.650	10.780	10.412	1,589,100
2023-12-11	10.580	10.810	10.420	10.770	10.402	2,338,800
2023-12-08	10.780	10.830	10.630	10.630	10.267	1,691,600
2023-12-07	10.830	10.870	10.700	10.740	10.373	1,974,200
2023-12-06	10.660	10.940	10.660	10.820	10.450	1,912,500
2023-12-05	10.730	10.820	10.700	10.700	10.335	1,636,400
2023-12-04	10.700	10.860	10.670	10.800	10.431	1,985,129
2023-12-01	10.770	10.850	10.620	10.690	10.325	2,327,502
2023-11-30	10.750	10.870	10.630	10.850	10.479	3,038,402
2023-11-29	10.840	10.870	10.750	10.780	10.412	1,504,229
2023-11-28	10.840	10.860	10.730	10.810	10.441	2,090,763
2023-11-27	10.930	10.930	10.760	10.820	10.450	1,771,200
2023-11-24	11.050	11.050	10.890	10.950	10.576	1,359,300
2023-11-23	10.800	11.000	10.800	10.960	10.586	1,428,100
2023-11-22	11.000	11.010	10.850	10.850	10.479	1,668,200
2023-11-21	10.930	11.110	10.910	10.970	10.595	2,351,000
2023-11-20	11.000	11.040	10.790	10.930	10.557	2,605,000
2023-11-17	10.740	11.060	10.710	11.000	10.624	4,314,600
2023-11-16	10.890	10.890	10.750	10.780	10.412	1,494,295
2023-11-15	10.780	10.960	10.780	10.870	10.499	2,093,500
2023-11-14	10.770	10.810	10.650	10.780	10.412	1,701,102
2023-11-13	10.850	10.870	10.640	10.770	10.402	1,627,900
2023-11-10	10.660	10.870	10.620	10.810	10.441	2,219,801
2023-11-09	10.680	10.850	10.620	10.700	10.335	1,891,500
2023-11-08	10.750	10.760	10.580	10.670	10.306	1,385,300
2023-11-07	10.680	10.840	10.510	10.740	10.373	2,047,001
2023-11-06	10.660	10.770	10.600	10.690	10.325	2,013,300
2023-11-03	10.670	10.730	10.630	10.630	10.267	1,474,103
2023-11-02	10.740	10.850	10.590	10.640	10.277	1,635,400
2023-11-01	10.690	10.780	10.610	10.750	10.383	2,028,136

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1200 CNY
2025-06-18	0.1200 CNY
2024-06-18	0.1000 CNY
2023-06-06	0.1000 CNY
2022-06-20	0.2000 CNY
2021-05-19	0.1500 CNY
2020-06-04	0.1000 CNY
2019-07-04	0.1000 CNY

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