Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.720	11.260	10.660	11.020	10.901	12,940,827
2026-01-16	10.920	11.050	10.620	10.770	10.654	15,208,754
2026-01-15	10.790	11.090	10.700	10.870	10.753	15,398,502
2026-01-14	10.300	11.070	10.290	10.840	10.723	31,073,104
2026-01-13	10.280	10.430	10.150	10.330	10.219	15,895,775
2026-01-12	10.420	10.440	10.210	10.280	10.169	18,290,046
2026-01-09	10.300	10.420	10.260	10.400	10.288	8,637,454
2026-01-08	10.200	10.330	10.180	10.310	10.199	5,684,259
2026-01-07	10.360	10.420	10.170	10.200	10.090	8,124,557
2026-01-06	10.190	10.380	10.160	10.360	10.248	8,493,004
2026-01-05	10.260	10.300	10.100	10.170	10.060	12,323,100
2025-12-31	10.410	10.420	10.170	10.250	10.139	5,742,969
2025-12-30	10.380	10.550	10.320	10.420	10.308	7,403,910
2025-12-29	10.240	10.510	10.150	10.390	10.278	9,304,504
2025-12-26	10.350	10.420	10.130	10.220	10.110	6,955,326
2025-12-25	10.300	10.390	10.240	10.380	10.268	5,669,882
2025-12-24	10.260	10.370	10.260	10.300	10.189	4,197,728
2025-12-23	10.400	10.590	10.230	10.270	10.159	6,937,572
2025-12-22	10.370	10.510	10.310	10.430	10.317	4,138,800
2025-12-19	10.320	10.420	10.280	10.320	10.209	5,498,200
2025-12-18	10.270	10.430	10.230	10.320	10.209	5,667,600
2025-12-17	10.240	10.300	9.980	10.270	10.159	4,768,351
2025-12-16	10.300	10.370	10.190	10.220	10.110	3,720,000
2025-12-15	10.160	10.460	10.110	10.370	10.258	6,524,423
2025-12-12	10.320	10.390	10.000	10.100	9.991	10,313,662
2025-12-11	10.460	10.480	10.240	10.270	10.159	4,195,771
2025-12-10	10.660	10.660	10.330	10.440	10.327	5,103,507
2025-12-09	10.600	10.740	10.520	10.640	10.525	4,394,106
2025-12-08	10.710	10.710	10.530	10.580	10.466	4,360,636
2025-12-05	10.580	10.700	10.470	10.680	10.565	3,145,390
2025-12-04	10.720	10.750	10.530	10.580	10.466	3,086,712
2025-12-03	10.780	10.780	10.670	10.760	10.644	3,133,927
2025-12-02	11.000	11.000	10.670	10.750	10.634	4,711,767
2025-12-01	10.770	11.070	10.730	11.060	10.941	7,537,252
2025-11-28	10.660	10.750	10.570	10.730	10.614	2,910,204
2025-11-27	10.540	10.740	10.520	10.660	10.545	3,517,608
2025-11-26	10.700	10.790	10.520	10.540	10.426	4,878,434
2025-11-25	10.740	10.840	10.610	10.720	10.604	6,873,142
2025-11-24	10.750	10.840	10.500	10.700	10.585	6,119,228
2025-11-21	11.140	11.190	10.590	10.610	10.496	9,037,624
2025-11-20	11.280	11.420	11.110	11.200	11.079	4,916,961
2025-11-19	11.470	11.560	11.220	11.290	11.168	6,312,115
2025-11-18	11.580	11.680	11.400	11.460	11.336	5,263,402
2025-11-17	11.640	11.650	11.400	11.620	11.495	6,540,500
2025-11-14	11.750	11.940	11.610	11.630	11.505	9,841,560
2025-11-13	12.050	12.050	11.800	11.860	11.732	12,062,195
2025-11-12	11.650	12.100	11.570	12.090	11.960	17,404,086
2025-11-11	11.670	11.770	11.590	11.740	11.613	9,760,753
2025-11-10	11.800	11.900	11.620	11.690	11.564	11,338,656
2025-11-07	11.500	11.760	11.370	11.760	11.633	14,587,575
2025-11-06	11.350	11.640	11.280	11.550	11.425	14,042,591
2025-11-05	11.110	11.390	11.040	11.350	11.228	9,210,349
2025-11-04	11.200	11.370	11.100	11.240	11.119	9,948,704
2025-11-03	11.110	11.210	10.960	11.200	11.079	7,903,900
2025-10-31	11.070	11.240	11.030	11.110	10.990	7,473,900
2025-10-30	11.030	11.160	10.780	11.070	10.951	9,640,583
2025-10-29	10.950	11.000	10.710	10.990	10.871	14,241,600
2025-10-28	11.110	11.310	11.030	11.290	11.168	9,281,576
2025-10-27	11.070	11.280	11.040	11.110	10.990	10,060,970
2025-10-24	10.900	11.140	10.880	11.030	10.911	7,914,555

← NewerPage 4 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.