Zhejiang Zanyu Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.550	9.750	9.530	9.570	9.570	7,695,400
2026-10-20	9.540	9.630	9.430	9.570	9.570	7,214,200
2026-10-19	9.540	9.590	9.290	9.550	9.550	9,291,000
2026-10-16	9.750	9.790	9.440	9.550	9.550	8,829,500
2026-10-15	9.700	10.020	9.540	9.580	9.580	14,814,200
2026-10-14	10.220	10.330	9.910	9.980	9.980	10,173,200
2026-10-13	9.980	10.310	9.880	10.240	10.240	13,490,100
2026-10-12	10.610	10.760	10.140	10.180	10.180	20,001,301
2026-10-09	10.330	10.610	10.150	10.610	10.610	17,022,500
2026-10-08	10.430	10.560	10.280	10.350	10.350	12,632,900
2026-09-30	10.120	10.450	10.100	10.370	10.370	14,698,800
2026-09-29	10.150	10.350	10.050	10.080	10.080	12,058,000
2026-09-28	10.610	10.650	10.150	10.180	10.180	14,145,918
2026-09-24	10.860	10.920	10.470	10.470	10.470	17,915,500
2026-09-23	11.100	11.160	10.850	10.950	10.950	13,078,200
2026-09-22	11.360	11.510	11.000	11.200	11.200	14,801,300
2026-09-21	11.230	11.410	11.170	11.320	11.320	11,095,100
2026-09-18	11.390	11.420	11.140	11.280	11.280	14,462,600
2026-09-17	11.150	11.540	11.070	11.370	11.370	18,906,301
2026-09-16	10.960	11.540	10.940	11.180	11.180	15,162,400
2026-09-15	11.450	11.490	10.960	11.040	11.040	16,155,479
2026-09-14	11.830	11.920	11.350	11.530	11.530	20,635,279
2026-09-11	12.560	12.740	11.880	11.950	11.950	31,341,961
2026-09-10	13.420	13.490	12.750	12.790	12.790	33,446,648
2026-09-09	13.390	13.740	13.180	13.430	13.430	42,184,633
2026-09-08	13.450	13.980	12.910	13.550	13.550	55,472,078
2026-09-07	12.480	12.900	12.390	12.780	12.780	32,275,643
2026-09-04	12.220	12.790	12.080	12.380	12.380	22,035,812
2026-09-03	11.990	12.400	11.780	12.200	12.200	20,830,783
2026-09-02	12.000	12.170	11.750	11.970	11.970	21,253,000
2026-09-01	12.040	12.640	12.000	12.100	12.100	28,030,170
2026-08-31	12.340	12.530	11.800	11.970	11.970	25,319,400
2026-08-28	11.820	12.700	11.750	12.380	12.380	26,863,900
2026-08-27	11.310	11.940	11.260	11.810	11.810	19,410,600
2026-08-26	10.950	11.460	10.920	11.300	11.300	15,598,500
2026-08-25	11.020	11.560	10.870	11.160	11.160	21,685,016
2026-08-24	11.640	12.000	11.200	11.330	11.330	22,625,031
2026-08-21	12.040	12.160	11.390	11.530	11.530	29,582,348
2026-08-20	11.620	12.340	11.440	12.100	12.100	43,584,137
2026-08-19	11.470	11.940	11.320	11.440	11.440	38,506,828
2026-08-18	10.950	11.640	10.910	11.400	11.400	32,136,797
2026-08-17	10.760	11.120	10.500	10.920	10.920	13,122,500
2026-08-14	10.480	10.740	10.270	10.710	10.710	11,434,613
2026-08-13	10.670	10.740	10.380	10.390	10.390	10,074,600
2026-08-12	10.660	10.800	10.630	10.740	10.740	7,547,213
2026-08-11	11.030	11.030	10.680	10.690	10.690	9,816,625
2026-08-10	10.910	11.030	10.510	11.020	11.020	13,919,200
2026-08-07	10.790	10.990	10.640	10.930	10.930	12,865,070
2026-08-06	10.650	10.890	10.540	10.790	10.790	13,018,713
2026-08-05	10.570	10.740	10.330	10.650	10.650	13,659,151
2026-08-04	10.620	10.750	10.300	10.570	10.570	19,586,779
2026-08-03	9.750	10.660	9.750	10.440	10.440	26,217,500
2026-07-31	9.700	9.750	9.560	9.690	9.690	8,023,439
2026-07-30	9.760	10.040	9.530	9.600	9.600	10,925,100
2026-07-29	9.610	9.810	9.500	9.760	9.760	8,695,900
2026-07-28	9.400	9.520	9.350	9.490	9.490	5,110,700
2026-07-27	9.210	9.480	9.160	9.470	9.470	7,148,400
2026-07-24	9.400	9.530	9.180	9.210	9.210	7,061,400
2026-07-23	9.160	9.500	9.160	9.480	9.480	9,607,400
2026-07-22	9.190	9.370	9.100	9.160	9.160	9,344,249

Page 1 of 5 · 243 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.