Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.640	11.650	10.640	10.990	10.871	30,455,816
2025-07-22	10.370	10.990	10.350	10.670	10.555	22,609,350
2025-07-21	9.990	10.380	9.990	10.350	10.238	9,342,050
2025-07-18	10.030	10.080	9.960	9.990	9.882	4,092,400
2025-07-17	10.020	10.100	9.990	10.030	9.922	3,799,300
2025-07-16	10.030	10.120	9.980	10.020	9.912	4,217,725
2025-07-15	10.130	10.220	9.960	10.070	9.961	6,550,000
2025-07-14	10.140	10.290	10.090	10.270	10.159	6,067,802
2025-07-11	10.180	10.300	10.100	10.140	10.031	6,064,200
2025-07-10	10.010	10.180	10.000	10.170	10.060	6,400,516
2025-07-09	10.140	10.200	9.950	9.970	9.862	5,305,300
2025-07-08	10.030	10.240	10.010	10.160	10.050	5,828,902
2025-07-07	9.910	10.090	9.890	10.050	9.942	4,930,400
2025-07-04	10.140	10.180	9.900	9.920	9.813	5,964,900
2025-07-03	10.150	10.190	10.080	10.130	10.021	4,585,900
2025-07-02	10.080	10.240	10.060	10.160	10.050	5,976,900
2025-07-01	9.980	10.190	9.880	10.130	10.021	9,570,300
2025-06-30	9.680	10.110	9.650	9.980	9.872	10,944,795
2025-06-27	9.580	9.760	9.580	9.690	9.585	5,360,768
2025-06-26	9.650	9.720	9.550	9.580	9.477	4,235,400
2025-06-25	9.710	9.740	9.580	9.650	9.546	6,014,700
2025-06-24	9.630	9.720	9.550	9.660	9.556	5,732,900
2025-06-23	9.380	9.630	9.380	9.570	9.467	4,703,300
2025-06-20	9.450	9.580	9.430	9.440	9.338	2,609,800
2025-06-19	9.520	9.620	9.420	9.480	9.378	3,673,100
2025-06-18	9.660	9.750	9.500	9.550	9.447	3,848,200
2025-06-17	9.750	9.900	9.670	9.800	9.576	3,655,400
2025-06-16	9.780	9.860	9.630	9.690	9.468	4,515,500
2025-06-13	9.800	9.820	9.710	9.750	9.527	3,795,700
2025-06-12	9.850	9.900	9.780	9.810	9.585	3,908,200
2025-06-11	9.830	9.970	9.780	9.880	9.654	4,830,425
2025-06-10	9.870	10.170	9.740	9.830	9.605	6,964,300
2025-06-09	9.780	9.920	9.780	9.860	9.634	4,438,000
2025-06-06	9.710	9.920	9.650	9.750	9.527	3,685,000
2025-06-05	9.820	9.880	9.670	9.710	9.488	3,834,800
2025-06-04	9.830	9.840	9.710	9.820	9.595	4,963,700
2025-06-03	9.420	9.830	9.400	9.800	9.576	10,057,700
2025-05-30	9.620	9.670	9.450	9.460	9.243	4,714,000
2025-05-29	9.530	9.770	9.500	9.610	9.390	6,725,700
2025-05-28	9.620	9.640	9.520	9.580	9.361	4,005,700
2025-05-27	9.500	9.670	9.380	9.640	9.419	5,655,057
2025-05-26	9.340	9.520	9.210	9.520	9.302	6,911,500
2025-05-23	9.480	9.480	9.340	9.360	9.146	3,764,800
2025-05-22	9.570	9.660	9.360	9.370	9.155	4,777,600
2025-05-21	9.590	9.650	9.530	9.590	9.370	4,247,712
2025-05-20	9.470	9.680	9.400	9.590	9.370	5,361,412
2025-05-19	9.450	9.500	9.390	9.440	9.224	4,780,400
2025-05-16	9.460	9.500	9.380	9.490	9.273	5,148,500
2025-05-15	9.430	9.660	9.370	9.530	9.312	6,325,400
2025-05-14	9.420	9.470	9.350	9.440	9.224	3,001,300
2025-05-13	9.460	9.520	9.390	9.410	9.195	4,703,300
2025-05-12	9.530	9.590	9.360	9.440	9.224	4,373,500
2025-05-09	9.690	9.710	9.420	9.500	9.282	7,978,102
2025-05-08	9.390	9.830	9.290	9.690	9.468	8,155,700
2025-05-07	9.590	9.600	9.310	9.390	9.175	5,584,800
2025-05-06	9.430	9.480	9.320	9.450	9.234	6,743,100
2025-04-30	9.530	9.670	9.380	9.400	9.185	5,801,500
2025-04-29	9.470	9.660	9.400	9.560	9.341	5,178,500
2025-04-28	9.390	9.690	9.190	9.450	9.234	9,916,400
2025-04-25	9.220	9.380	9.150	9.330	9.116	5,883,081

← NewerPage 6 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.