Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.220	9.380	9.150	9.330	9.116	5,883,081
2025-04-24	9.190	9.300	9.110	9.200	8.989	5,006,599
2025-04-23	9.360	9.430	9.140	9.160	8.950	10,195,981
2025-04-22	9.310	9.480	9.110	9.220	9.009	14,330,694
2025-04-21	8.670	9.100	8.640	9.010	8.804	5,738,100
2025-04-18	8.550	8.680	8.490	8.650	8.452	3,324,300
2025-04-17	8.480	8.700	8.440	8.590	8.393	4,186,300
2025-04-16	8.720	8.830	8.430	8.480	8.286	5,222,500
2025-04-15	8.510	8.780	8.440	8.760	8.559	6,238,900
2025-04-14	8.750	8.760	8.470	8.500	8.305	6,256,300
2025-04-11	8.360	8.880	8.280	8.520	8.325	8,381,400
2025-04-10	8.290	8.520	8.240	8.380	8.188	6,984,702
2025-04-09	8.000	8.170	7.620	8.110	7.924	9,989,113
2025-04-08	8.450	8.550	7.960	8.160	7.973	10,074,557
2025-04-07	8.840	8.880	8.450	8.460	8.266	6,664,400
2025-04-03	9.400	9.510	9.280	9.390	9.175	4,879,000
2025-04-02	9.590	9.590	9.430	9.440	9.224	5,389,600
2025-04-01	9.540	9.630	9.440	9.570	9.351	6,456,400
2025-03-31	9.590	9.680	9.250	9.430	9.214	13,806,702
2025-03-28	9.910	10.000	9.690	9.690	9.468	15,644,620
2025-03-27	9.740	10.150	9.660	10.030	9.800	25,221,279
2025-03-26	9.400	9.560	9.320	9.540	9.322	7,159,200
2025-03-25	9.250	9.500	9.160	9.380	9.165	5,206,725
2025-03-24	9.330	9.360	9.110	9.250	9.038	5,019,400
2025-03-21	9.420	9.490	9.270	9.330	9.116	3,648,025
2025-03-20	9.540	9.570	9.440	9.450	9.234	4,934,502
2025-03-19	9.500	9.550	9.430	9.460	9.243	4,347,200
2025-03-18	9.350	9.770	9.330	9.550	9.331	10,142,092
2025-03-17	9.500	9.510	9.210	9.350	9.136	7,021,349
2025-03-14	9.210	9.500	9.140	9.450	9.234	8,492,536
2025-03-13	9.320	9.340	9.090	9.180	8.970	5,294,700
2025-03-12	9.330	9.380	9.280	9.330	9.116	7,092,274
2025-03-11	9.360	9.360	9.220	9.300	9.087	4,602,027
2025-03-10	9.340	9.450	9.310	9.420	9.204	4,379,368
2025-03-07	9.360	9.440	9.310	9.350	9.136	4,361,000
2025-03-06	9.360	9.410	9.310	9.380	9.165	4,130,327
2025-03-05	9.410	9.490	9.280	9.370	9.155	3,731,125
2025-03-04	9.570	9.620	9.410	9.460	9.243	1,896,962
2025-03-03	9.390	9.550	9.370	9.530	9.312	3,944,600
2025-02-28	9.420	9.480	9.330	9.350	9.136	4,749,902
2025-02-27	9.570	9.570	9.310	9.450	9.234	3,855,900
2025-02-26	9.490	9.650	9.460	9.550	9.331	2,814,463
2025-02-25	9.550	9.610	9.450	9.490	9.273	2,577,463
2025-02-24	9.530	9.650	9.490	9.600	9.380	2,963,463
2025-02-21	9.640	9.650	9.420	9.600	9.380	4,605,400
2025-02-20	9.500	9.730	9.410	9.640	9.419	4,863,579
2025-02-19	9.310	9.590	9.270	9.550	9.331	4,367,418
2025-02-18	9.620	9.620	9.300	9.310	9.097	6,018,800
2025-02-17	9.620	9.650	9.510	9.610	9.390	3,220,400
2025-02-14	9.750	9.820	9.570	9.590	9.370	4,209,589
2025-02-13	9.950	9.990	9.730	9.800	9.576	5,556,563
2025-02-12	10.030	10.070	9.920	9.970	9.742	5,223,260
2025-02-11	9.850	10.160	9.770	10.060	9.830	7,805,912
2025-02-10	9.830	9.900	9.780	9.890	9.664	3,747,900
2025-02-07	9.780	9.990	9.720	9.830	9.605	5,057,180
2025-02-06	9.750	9.850	9.690	9.770	9.546	4,031,300
2025-02-05	9.820	9.910	9.710	9.750	9.527	4,973,400
2025-01-27	9.750	9.940	9.700	9.800	9.576	6,441,567
2025-01-24	9.480	9.850	9.220	9.800	9.576	11,874,770
2025-01-23	10.200	10.280	9.530	9.530	9.312	16,464,100

← NewerPage 7 of 21 · 1,218 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.