Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.960	11.000	10.790	10.900	10.782	7,404,298
2025-10-22	11.170	11.240	10.960	11.010	10.891	9,628,487
2025-10-21	11.350	11.390	11.100	11.220	11.099	12,255,706
2025-10-20	11.590	11.800	11.150	11.350	11.228	14,891,832
2025-10-17	11.350	11.550	11.250	11.260	11.139	25,251,102
2025-10-16	10.690	11.580	10.580	11.580	11.455	23,665,890
2025-10-15	10.340	10.590	10.340	10.530	10.416	4,738,454
2025-10-14	10.470	10.580	10.310	10.340	10.228	4,772,340
2025-10-13	10.400	10.550	10.240	10.490	10.377	5,582,004
2025-10-10	10.550	10.780	10.460	10.730	10.614	7,252,734
2025-10-09	10.480	10.600	10.330	10.560	10.446	6,452,702
2025-09-30	10.410	10.580	10.300	10.430	10.317	4,858,200
2025-09-29	10.270	10.470	10.130	10.450	10.337	5,846,946
2025-09-26	10.110	10.340	10.070	10.250	10.139	6,557,800
2025-09-25	10.220	10.230	10.040	10.170	10.060	5,596,589
2025-09-24	10.030	10.260	9.880	10.230	10.120	6,675,856
2025-09-23	10.330	10.340	9.880	10.040	9.932	10,595,305
2025-09-22	10.500	10.500	10.200	10.310	10.199	8,499,818
2025-09-19	10.900	10.990	10.490	10.550	10.436	15,333,278
2025-09-18	11.190	11.190	10.900	10.960	10.842	11,682,435
2025-09-17	11.450	11.450	11.100	11.180	11.059	11,923,191
2025-09-16	11.580	11.650	11.390	11.430	11.307	9,838,654
2025-09-15	11.480	11.700	11.340	11.690	11.564	15,774,776
2025-09-12	11.400	11.420	11.280	11.390	11.267	7,578,800
2025-09-11	11.490	11.500	11.240	11.430	11.307	10,844,941
2025-09-10	11.380	11.610	11.100	11.600	11.475	13,932,076
2025-09-09	11.780	11.780	11.400	11.460	11.336	14,550,354
2025-09-08	11.920	12.000	11.710	11.820	11.692	19,197,487
2025-09-05	11.710	12.080	11.430	12.070	11.940	29,721,447
2025-09-04	11.410	12.280	11.330	11.730	11.603	25,632,806
2025-09-03	11.760	11.850	11.260	11.310	11.188	17,527,922
2025-09-02	10.930	12.480	10.930	11.860	11.732	37,322,582
2025-09-01	10.920	12.020	10.890	12.020	11.890	15,442,578
2025-08-29	10.980	11.040	10.820	10.930	10.812	8,827,268
2025-08-28	11.130	11.180	10.630	11.000	10.881	13,946,761
2025-08-27	10.910	11.410	10.880	11.010	10.891	23,279,235
2025-08-26	10.590	11.020	10.470	10.900	10.782	16,717,980
2025-08-25	10.680	10.710	10.470	10.540	10.426	13,511,045
2025-08-22	10.840	10.900	10.620	10.680	10.565	12,839,901
2025-08-21	10.790	11.000	10.420	10.930	10.812	22,113,500
2025-08-20	11.040	11.100	10.900	11.030	10.911	7,384,900
2025-08-19	10.890	11.060	10.810	11.040	10.921	9,713,800
2025-08-18	10.930	11.220	10.820	10.840	10.723	10,308,800
2025-08-15	10.660	10.890	10.660	10.870	10.753	7,036,895
2025-08-14	11.230	11.230	10.700	10.720	10.604	10,343,900
2025-08-13	10.980	11.360	10.900	11.240	11.119	14,093,330
2025-08-12	10.930	11.040	10.800	10.950	10.832	6,460,030
2025-08-11	10.820	10.950	10.690	10.920	10.802	9,001,158
2025-08-08	10.750	10.760	10.520	10.720	10.604	9,062,300
2025-08-07	11.030	11.150	10.670	10.720	10.604	15,093,766
2025-08-06	11.000	11.150	10.880	10.920	10.802	7,879,400
2025-08-05	10.970	10.990	10.850	10.920	10.802	8,879,700
2025-08-04	10.860	11.000	10.750	10.900	10.782	6,763,958
2025-08-01	10.990	11.100	10.860	10.930	10.812	11,501,600
2025-07-31	11.400	11.420	10.860	10.970	10.852	17,409,715
2025-07-30	11.370	11.580	11.310	11.440	11.317	10,996,700
2025-07-29	11.630	11.670	11.260	11.500	11.376	16,452,031
2025-07-28	11.600	11.840	11.330	11.780	11.653	25,656,600
2025-07-25	11.000	11.810	11.000	11.660	11.534	36,076,814
2025-07-24	10.900	11.250	10.680	11.020	10.901	24,081,764

← NewerPage 5 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.