Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	21.290	21.770	21.120	21.500	21.233	679,400
2024-07-24	21.300	21.630	21.020	21.300	21.035	700,300
2024-07-23	21.990	22.080	21.440	21.460	21.193	679,700
2024-07-22	21.980	22.090	21.680	21.970	21.697	666,100
2024-07-19	21.210	21.850	21.180	21.750	21.480	645,700
2024-07-18	21.470	21.470	20.900	21.320	21.055	705,400
2024-07-17	21.720	21.840	21.460	21.470	21.203	650,900
2024-07-16	22.010	22.180	21.560	21.830	21.559	588,751
2024-07-15	22.350	22.430	21.880	21.950	21.677	842,800
2024-07-12	22.480	22.750	22.300	22.400	22.122	746,900
2024-07-11	22.290	22.560	21.980	22.540	22.260	1,192,423
2024-07-10	21.640	22.200	21.640	21.700	21.430	821,400
2024-07-09	21.020	21.880	20.910	21.860	21.588	1,308,335
2024-07-08	22.000	22.000	21.120	21.250	20.986	974,100
2024-07-05	21.910	22.090	21.380	22.000	21.727	848,200
2024-07-04	22.380	22.520	21.700	21.860	21.588	1,267,800
2024-07-03	22.990	23.100	22.240	22.330	22.052	1,162,100
2024-07-02	23.100	23.190	22.770	22.920	22.635	1,441,124
2024-07-01	22.620	23.240	22.460	23.240	22.951	2,303,789
2024-06-28	22.820	23.390	22.570	22.640	22.359	2,756,857
2024-06-27	23.480	23.980	23.000	23.020	22.734	4,986,657
2024-06-26	23.850	26.570	23.850	24.960	24.650	6,200,908
2024-06-25	21.900	22.510	21.900	22.140	21.865	903,851
2024-06-24	23.230	24.230	22.060	22.110	21.835	1,342,100
2024-06-21	23.050	23.780	22.820	23.250	22.961	1,169,157
2024-06-20	24.090	24.780	23.800	23.800	23.504	1,405,050
2024-06-19	24.190	24.400	23.830	24.250	23.949	736,200
2024-06-18	23.980	24.430	23.860	24.360	23.800	799,600
2024-06-17	24.080	24.230	23.850	23.910	23.361	568,600
2024-06-14	24.500	24.500	23.770	24.110	23.556	771,123
2024-06-13	24.550	24.790	24.270	24.300	23.742	745,700
2024-06-12	24.140	24.540	23.970	24.480	23.918	838,152
2024-06-11	23.660	24.240	23.150	24.160	23.605	1,168,700
2024-06-07	23.010	23.790	23.010	23.760	23.214	1,477,325
2024-06-06	24.100	24.700	22.500	22.800	22.276	2,279,894
2024-06-05	24.770	24.990	24.030	24.040	23.488	1,384,500
2024-06-04	25.080	25.390	24.480	24.770	24.201	1,273,434
2024-06-03	26.090	26.300	25.060	25.150	24.572	1,619,434
2024-05-31	25.910	26.370	25.810	25.950	25.354	1,028,300
2024-05-30	26.170	26.580	25.800	25.990	25.393	1,354,125
2024-05-29	25.500	26.780	25.460	26.140	25.540	1,588,225
2024-05-28	26.400	26.610	25.620	25.640	25.051	1,661,525
2024-05-27	25.530	26.430	25.410	26.390	25.784	1,826,063
2024-05-24	25.900	26.140	25.500	25.530	24.944	1,943,963
2024-05-23	26.550	26.860	25.950	26.050	25.452	2,176,276
2024-05-22	27.070	28.030	26.500	26.620	26.009	2,938,713
2024-05-21	28.370	28.430	27.370	27.390	26.761	3,176,334
2024-05-20	28.020	29.180	27.890	28.770	28.109	3,917,861
2024-05-17	27.900	28.220	27.590	28.010	27.367	2,157,685
2024-05-16	27.830	28.290	27.390	28.090	27.445	2,581,671
2024-05-15	27.790	28.830	27.650	27.850	27.210	2,679,566
2024-05-14	29.350	29.510	28.120	28.320	27.670	3,449,027
2024-05-13	27.510	29.230	26.800	29.190	28.520	5,003,998
2024-05-10	28.750	28.940	27.770	27.960	27.318	3,377,109
2024-05-09	28.880	29.550	28.420	28.990	28.324	4,669,546
2024-05-08	28.670	30.170	28.420	28.810	28.148	6,108,033
2024-05-07	27.300	29.440	27.250	29.250	28.578	8,436,632
2024-05-06	26.200	27.720	26.200	27.670	27.034	5,002,083
2024-04-30	27.180	27.410	25.970	26.000	25.403	4,147,547
2024-04-29	26.750	27.870	26.000	27.460	26.829	4,605,088

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2600 CNY
2025-06-19	0.2600 CNY
2024-06-19	0.2600 CNY
2023-06-15	0.1200 CNY
2022-06-14	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.