Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.200	10.290	10.050	10.200	9.966	9,122,500
2025-01-21	10.230	10.340	10.010	10.330	10.093	8,594,800
2025-01-20	10.340	10.430	10.130	10.230	9.996	8,939,900
2025-01-17	9.810	10.340	9.740	10.340	10.103	12,403,646
2025-01-16	9.980	10.020	9.770	9.800	9.576	9,780,014
2025-01-15	9.950	10.050	9.790	10.000	9.771	7,464,500
2025-01-14	9.790	10.070	9.740	10.020	9.791	9,781,736
2025-01-13	9.780	9.820	9.560	9.790	9.566	4,038,700
2025-01-10	9.990	10.150	9.810	9.860	9.634	4,467,900
2025-01-09	9.870	9.970	9.790	9.950	9.722	3,287,800
2025-01-08	9.740	9.980	9.570	9.910	9.683	3,966,300
2025-01-07	9.650	9.810	9.550	9.810	9.585	3,485,050
2025-01-06	9.450	9.710	9.310	9.630	9.409	4,231,450
2025-01-03	9.760	9.960	9.460	9.500	9.282	5,771,700
2025-01-02	9.800	10.010	9.640	9.760	9.537	5,224,508
2024-12-31	10.140	10.190	9.820	9.850	9.624	4,265,408
2024-12-30	10.040	10.140	9.800	10.050	9.820	3,396,900
2024-12-27	9.750	10.160	9.720	10.040	9.810	5,607,800
2024-12-26	9.720	9.870	9.680	9.750	9.527	2,230,800
2024-12-25	9.900	9.900	9.600	9.740	9.517	3,993,256
2024-12-24	9.830	9.940	9.700	9.930	9.703	5,412,719
2024-12-23	10.280	10.390	9.700	9.740	9.517	5,185,900
2024-12-20	9.850	10.230	9.850	10.010	9.781	5,722,589
2024-12-19	9.820	9.900	9.680	9.850	9.624	5,591,486
2024-12-18	10.090	10.140	9.910	9.940	9.712	5,455,089
2024-12-17	10.300	10.340	9.920	10.090	9.859	7,315,400
2024-12-16	10.520	10.610	10.280	10.370	10.133	5,557,802
2024-12-13	10.920	10.930	10.570	10.580	10.338	7,532,501
2024-12-12	10.580	11.100	10.480	10.920	10.670	9,459,389
2024-12-11	10.520	10.590	10.450	10.580	10.338	6,724,100
2024-12-10	10.740	10.800	10.480	10.560	10.318	12,557,167
2024-12-09	10.820	10.860	10.400	10.480	10.240	12,561,563
2024-12-06	10.880	11.000	10.720	10.800	10.553	5,847,200
2024-12-05	10.800	10.950	10.790	10.880	10.631	3,912,700
2024-12-04	10.810	11.060	10.770	10.920	10.670	6,805,220
2024-12-03	11.190	11.280	10.800	10.900	10.650	8,830,482
2024-12-02	11.070	11.380	10.840	11.170	10.914	11,713,496
2024-11-29	10.730	11.250	10.560	11.100	10.846	17,136,731
2024-11-28	10.230	10.970	10.130	10.700	10.455	24,715,665
2024-11-27	10.220	10.320	9.930	10.220	9.986	14,370,100
2024-11-26	10.490	10.600	9.800	10.210	9.976	31,697,202
2024-11-25	10.250	10.960	10.230	10.430	10.191	25,757,795
2024-11-22	10.930	10.940	10.220	10.270	10.035	42,410,547
2024-11-21	10.610	11.180	10.250	11.180	10.924	51,114,756
2024-11-20	9.690	10.180	9.630	10.160	9.927	17,854,992
2024-11-19	9.460	9.560	9.170	9.530	9.312	4,389,667
2024-11-18	9.490	9.600	9.200	9.250	9.038	5,861,000
2024-11-15	9.460	9.780	9.420	9.500	9.282	4,607,900
2024-11-14	9.650	9.740	9.500	9.550	9.331	4,805,308
2024-11-13	9.850	9.910	9.410	9.580	9.361	8,138,543
2024-11-12	9.900	10.070	9.790	9.880	9.654	9,168,700
2024-11-11	9.760	9.960	9.620	9.790	9.566	7,592,900
2024-11-08	9.810	9.830	9.590	9.620	9.400	7,533,402
2024-11-07	9.470	9.740	9.300	9.700	9.478	7,281,700
2024-11-06	9.440	9.720	9.360	9.410	9.195	9,410,504
2024-11-05	9.300	9.550	9.290	9.430	9.214	8,244,226
2024-11-04	8.900	9.280	8.830	9.280	9.067	7,519,805
2024-11-01	8.950	9.090	8.890	8.920	8.716	4,913,900
2024-10-31	8.870	8.980	8.800	8.950	8.745	3,580,983
2024-10-30	8.800	9.210	8.800	8.880	8.677	4,974,745

← NewerPage 8 of 21 · 1,213 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.