Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	12.380	12.800	12.250	12.590	12.454	31,080,770
2026-04-21	11.940	12.530	11.940	12.500	12.365	29,501,703
2026-04-20	11.790	11.990	11.730	11.930	11.801	12,384,705
2026-04-17	11.950	11.970	11.810	11.860	11.732	8,486,502
2026-04-16	11.960	12.000	11.710	11.890	11.762	11,656,902
2026-04-15	12.330	12.580	11.940	11.970	11.841	14,722,810
2026-04-14	12.260	12.320	12.020	12.320	12.187	13,893,700
2026-04-13	12.130	12.250	11.970	12.190	12.059	12,622,100
2026-04-10	12.150	12.290	12.000	12.160	12.029	15,569,480
2026-04-09	12.280	12.280	11.930	12.000	11.871	15,843,202
2026-04-08	12.280	12.380	11.980	12.170	12.039	28,378,900
2026-04-07	11.240	12.280	11.240	12.280	12.148	19,910,402
2026-04-03	11.580	11.650	11.050	11.160	11.040	10,067,149
2026-04-02	11.710	11.870	11.460	11.580	11.455	9,703,800
2026-04-01	11.580	11.750	11.460	11.700	11.574	11,658,502
2026-03-31	11.920	12.160	11.330	11.370	11.247	15,015,800
2026-03-30	11.410	12.250	11.360	11.910	11.782	26,593,800
2026-03-27	11.020	11.640	11.010	11.510	11.386	18,226,534
2026-03-26	11.560	11.560	11.080	11.130	11.010	21,295,010
2026-03-25	11.690	11.790	11.470	11.530	11.406	22,677,424
2026-03-24	12.010	12.030	11.420	11.690	11.564	24,301,900
2026-03-23	11.720	12.690	11.560	11.940	11.811	35,200,500
2026-03-20	11.930	12.280	11.600	11.820	11.692	41,685,146
2026-03-19	12.600	12.600	11.760	11.930	11.801	63,049,021
2026-03-18	13.840	14.400	13.000	13.000	12.860	17,743,300
2026-03-17	14.440	14.440	14.440	14.440	14.284	3,352,600
2026-03-16	15.870	17.160	15.700	16.040	15.867	36,468,185
2026-03-13	14.900	15.870	14.830	15.870	15.699	18,296,700
2026-03-12	14.900	14.960	14.300	14.430	14.274	15,726,131
2026-03-11	14.650	14.980	14.390	14.690	14.532	20,719,845
2026-03-10	15.280	15.410	14.640	14.720	14.561	27,065,131
2026-03-09	14.980	16.040	14.810	15.280	15.115	48,604,519
2026-03-06	13.230	14.580	13.080	14.580	14.423	11,817,204
2026-03-05	13.710	13.740	13.170	13.250	13.107	7,045,000
2026-03-04	13.500	13.690	13.200	13.440	13.295	13,524,753
2026-03-03	14.420	14.620	13.500	13.630	13.483	17,733,334
2026-03-02	14.200	14.750	14.160	14.500	14.344	13,509,502
2026-02-27	14.120	14.550	13.980	14.130	13.978	7,336,700
2026-02-26	14.190	14.660	14.020	14.250	14.096	8,366,704
2026-02-25	13.930	14.380	13.880	14.080	13.928	7,812,900
2026-02-24	13.800	14.160	13.770	13.880	13.730	7,603,854
2026-02-13	13.850	14.060	13.630	13.650	13.503	5,655,200
2026-02-12	13.960	14.140	13.780	13.870	13.720	7,995,102
2026-02-11	13.550	14.300	13.410	13.990	13.839	12,358,608
2026-02-10	13.730	14.020	13.400	13.560	13.414	9,615,158
2026-02-09	14.230	14.400	13.530	13.690	13.542	12,934,538
2026-02-06	13.600	14.350	13.280	14.220	14.067	14,200,370
2026-02-05	13.730	14.500	13.610	13.750	13.602	12,665,656
2026-02-04	13.630	14.180	13.480	13.830	13.681	13,548,856
2026-02-03	13.340	13.550	13.160	13.460	13.315	16,372,200
2026-02-02	14.290	14.490	13.100	13.140	12.998	34,460,431
2026-01-30	14.590	14.930	14.110	14.370	14.215	20,686,343
2026-01-29	14.800	14.940	14.310	14.590	14.433	17,573,294
2026-01-28	14.180	14.780	14.010	14.680	14.522	24,905,911
2026-01-27	13.330	14.410	13.210	14.290	14.136	34,266,285
2026-01-26	12.480	13.550	12.480	13.330	13.186	37,628,493
2026-01-23	12.780	12.810	12.400	12.480	12.345	27,397,112
2026-01-22	12.100	12.860	12.060	12.840	12.701	46,757,754
2026-01-21	12.280	12.690	12.010	12.340	12.207	53,529,342
2026-01-20	11.080	12.120	11.050	12.120	11.989	39,935,727

← NewerPage 3 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.