Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.710	9.710	9.010	9.360	9.360	12,988,201
2026-07-20	9.820	10.080	9.500	9.630	9.630	10,629,700
2026-07-17	10.080	10.290	9.600	9.810	9.810	13,152,100
2026-07-16	10.280	10.530	10.100	10.150	10.150	9,388,200
2026-07-15	10.210	10.490	10.110	10.410	10.410	9,075,300
2026-07-14	10.090	10.320	9.820	10.310	10.310	10,426,700
2026-07-13	10.460	10.500	9.810	10.100	10.100	15,546,614
2026-07-10	10.270	10.880	10.090	10.670	10.670	15,465,014
2026-07-09	10.480	10.670	10.160	10.370	10.370	14,597,354
2026-07-08	10.800	10.830	10.450	10.550	10.550	10,829,686
2026-07-07	10.900	11.190	10.730	10.860	10.860	15,393,698
2026-07-06	10.810	11.140	10.740	10.960	10.960	11,018,614
2026-07-03	11.080	11.090	10.750	10.850	10.850	10,224,114
2026-07-02	10.900	11.270	10.840	11.120	11.000	13,526,668
2026-07-01	10.500	11.040	10.380	11.040	10.921	17,172,768
2026-06-30	10.700	10.740	10.410	10.530	10.416	14,656,970
2026-06-29	10.990	10.990	10.290	10.820	10.703	20,416,803
2026-06-26	10.910	11.470	10.800	11.100	10.980	23,054,595
2026-06-25	11.010	11.140	10.750	10.860	10.743	14,398,400
2026-06-24	11.240	11.510	10.870	11.130	11.010	15,752,000
2026-06-23	11.000	11.780	10.900	11.370	11.247	24,993,016
2026-06-22	10.750	11.060	10.490	11.050	10.931	25,188,770
2026-06-18	11.880	11.880	10.690	10.780	10.664	39,167,852
2026-06-17	12.400	12.400	11.760	11.880	11.752	23,658,928
2026-06-16	12.330	12.710	12.140	12.360	12.227	25,954,228
2026-06-15	12.740	12.780	12.290	12.500	12.365	28,455,314
2026-06-12	11.530	12.680	11.400	12.680	12.543	28,117,700
2026-06-11	11.460	11.640	11.000	11.530	11.406	19,572,281
2026-06-10	11.440	11.830	11.120	11.460	11.336	20,267,602
2026-06-09	12.630	12.730	11.190	11.500	11.376	39,244,302
2026-06-08	12.770	13.080	12.360	12.370	12.237	32,398,627
2026-06-05	12.850	13.480	12.820	13.090	12.949	34,631,129
2026-06-04	12.710	12.980	12.520	12.860	12.721	30,745,380
2026-06-03	12.710	12.920	12.390	12.750	12.612	38,778,940
2026-06-02	12.310	12.980	12.160	12.740	12.603	55,757,237
2026-06-01	10.920	11.940	10.920	11.940	11.811	15,327,568
2026-05-29	10.720	11.040	10.660	10.850	10.733	13,066,463
2026-05-28	10.530	10.790	10.510	10.720	10.604	10,151,519
2026-05-27	10.730	10.900	10.520	10.620	10.505	14,679,420
2026-05-26	10.500	11.620	10.210	10.830	10.713	24,303,504
2026-05-25	10.690	10.940	10.470	10.580	10.466	24,878,674
2026-05-22	10.210	11.110	10.010	10.700	10.585	44,155,974
2026-05-21	12.240	12.240	11.120	11.120	11.000	29,767,930
2026-05-20	12.680	12.680	12.130	12.360	12.227	21,875,372
2026-05-19	12.900	13.240	12.690	12.840	12.701	23,495,620
2026-05-18	13.210	13.390	12.750	12.890	12.751	27,561,380
2026-05-15	12.780	13.510	12.720	13.310	13.166	37,824,044
2026-05-14	13.010	13.080	12.650	12.710	12.573	26,434,100
2026-05-13	12.760	13.300	12.360	13.050	12.909	42,433,291
2026-05-12	12.000	13.180	12.000	12.880	12.741	48,280,164
2026-05-11	12.000	12.040	11.820	11.980	11.851	14,843,800
2026-05-08	12.100	12.260	11.870	12.010	11.880	16,533,074
2026-05-07	12.620	12.630	11.870	12.090	11.960	32,144,574
2026-05-06	12.990	13.000	12.530	12.690	12.553	26,245,589
2026-04-30	12.900	13.200	12.730	12.780	12.642	22,102,242
2026-04-29	12.700	12.880	12.350	12.740	12.603	16,694,000
2026-04-28	12.650	12.960	12.550	12.650	12.514	17,472,200
2026-04-27	12.520	12.860	12.500	12.770	12.632	27,954,491
2026-04-24	12.400	12.780	12.030	12.270	12.138	26,422,405
2026-04-23	12.570	12.650	12.100	12.320	12.187	20,118,470

← NewerPage 2 of 21 · 1,217 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.