Zhejiang Zhengguang Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 26.750 | 27.870 | 26.000 | 27.460 | 26.829 | 4,605,088 |
| 2024-04-26 | 26.670 | 27.690 | 26.620 | 27.170 | 26.546 | 5,052,998 |
| 2024-04-25 | 27.420 | 29.000 | 27.230 | 27.390 | 26.761 | 5,529,101 |
| 2024-04-24 | 27.420 | 28.450 | 27.100 | 27.990 | 27.347 | 5,683,926 |
| 2024-04-23 | 26.880 | 28.960 | 26.280 | 28.600 | 27.943 | 7,481,993 |
| 2024-04-22 | 27.900 | 28.820 | 26.830 | 27.180 | 26.556 | 6,469,408 |
| 2024-04-19 | 27.620 | 31.200 | 27.330 | 29.110 | 28.441 | 10,764,567 |
| 2024-04-18 | 25.980 | 29.520 | 25.640 | 29.140 | 28.471 | 10,112,556 |
| 2024-04-17 | 25.350 | 26.440 | 24.870 | 25.400 | 24.817 | 5,691,978 |
| 2024-04-16 | 27.490 | 27.670 | 23.800 | 24.000 | 23.449 | 7,924,176 |
| 2024-04-15 | 27.000 | 29.640 | 26.440 | 28.530 | 27.875 | 9,739,794 |
| 2024-04-12 | 27.100 | 30.500 | 26.500 | 27.710 | 27.074 | 10,891,765 |
| 2024-04-11 | 23.680 | 28.400 | 23.680 | 28.400 | 27.748 | 7,026,225 |
| 2024-04-10 | 24.080 | 24.250 | 22.800 | 23.670 | 23.126 | 2,475,396 |
| 2024-04-09 | 24.620 | 25.340 | 23.920 | 24.250 | 23.693 | 2,554,744 |
| 2024-04-08 | 26.460 | 26.460 | 24.600 | 24.890 | 24.318 | 4,071,674 |
| 2024-04-03 | 25.000 | 27.370 | 24.870 | 27.000 | 26.380 | 5,573,437 |
| 2024-04-02 | 26.050 | 27.800 | 25.020 | 25.130 | 24.553 | 5,215,828 |
| 2024-04-01 | 24.920 | 26.300 | 24.520 | 26.300 | 25.696 | 4,541,399 |
| 2024-03-29 | 23.830 | 25.260 | 23.570 | 24.900 | 24.328 | 2,849,108 |
| 2024-03-28 | 22.500 | 24.600 | 22.500 | 23.950 | 23.400 | 2,778,902 |
| 2024-03-27 | 23.570 | 24.970 | 22.900 | 23.060 | 22.530 | 3,308,793 |
| 2024-03-26 | 22.220 | 26.000 | 21.800 | 24.450 | 23.888 | 4,710,752 |
| 2024-03-25 | 23.250 | 23.660 | 22.300 | 22.300 | 21.788 | 1,691,004 |
| 2024-03-22 | 23.600 | 24.480 | 23.470 | 23.730 | 23.185 | 2,674,894 |
| 2024-03-21 | 23.650 | 24.180 | 23.020 | 24.110 | 23.556 | 2,661,727 |
| 2024-03-20 | 22.500 | 24.580 | 22.400 | 23.810 | 23.263 | 3,647,874 |
| 2024-03-19 | 22.560 | 22.880 | 22.240 | 22.510 | 21.993 | 995,067 |
| 2024-03-18 | 22.130 | 22.480 | 21.990 | 22.460 | 21.944 | 978,130 |
| 2024-03-15 | 21.270 | 22.140 | 21.160 | 21.980 | 21.475 | 1,178,891 |
| 2024-03-14 | 21.610 | 21.920 | 21.080 | 21.330 | 20.840 | 863,219 |
| 2024-03-13 | 21.470 | 21.730 | 21.330 | 21.610 | 21.114 | 888,610 |
| 2024-03-12 | 21.510 | 21.880 | 21.130 | 21.660 | 21.162 | 1,199,652 |
| 2024-03-11 | 21.090 | 21.550 | 20.900 | 21.500 | 21.006 | 1,355,810 |
| 2024-03-08 | 20.880 | 21.870 | 20.710 | 21.300 | 20.811 | 1,430,487 |
| 2024-03-07 | 20.920 | 21.290 | 20.590 | 20.610 | 20.137 | 813,979 |
| 2024-03-06 | 20.630 | 21.150 | 20.200 | 20.920 | 20.439 | 629,079 |
| 2024-03-05 | 21.060 | 21.210 | 20.510 | 20.650 | 20.176 | 743,956 |
| 2024-03-04 | 21.210 | 21.440 | 20.830 | 21.260 | 20.772 | 582,700 |
| 2024-03-01 | 21.250 | 21.590 | 20.810 | 21.210 | 20.723 | 975,723 |
| 2024-02-29 | 20.070 | 21.270 | 20.010 | 21.270 | 20.781 | 1,217,501 |
| 2024-02-28 | 22.030 | 22.850 | 20.540 | 20.540 | 20.068 | 2,264,156 |
| 2024-02-27 | 21.670 | 22.110 | 21.090 | 22.020 | 21.514 | 1,434,695 |
| 2024-02-26 | 21.120 | 21.470 | 20.720 | 21.370 | 20.879 | 1,244,137 |
| 2024-02-23 | 20.330 | 20.780 | 20.080 | 20.720 | 20.244 | 1,212,800 |
| 2024-02-22 | 19.900 | 20.350 | 19.750 | 20.240 | 19.775 | 1,035,900 |
| 2024-02-21 | 19.420 | 20.980 | 19.180 | 19.950 | 19.492 | 1,461,624 |
| 2024-02-20 | 19.270 | 20.470 | 18.890 | 19.900 | 19.443 | 1,325,912 |
| 2024-02-19 | 19.410 | 19.470 | 18.770 | 19.250 | 18.808 | 1,050,811 |
| 2024-02-08 | 16.950 | 18.880 | 16.510 | 18.610 | 18.183 | 1,376,104 |
| 2024-02-07 | 17.850 | 17.990 | 16.510 | 16.790 | 16.404 | 1,224,554 |
| 2024-02-06 | 16.180 | 18.110 | 15.530 | 17.480 | 17.079 | 1,387,262 |
| 2024-02-05 | 18.620 | 19.000 | 16.210 | 16.690 | 16.307 | 1,565,103 |
| 2024-02-02 | 20.520 | 20.690 | 18.230 | 18.950 | 18.515 | 1,084,860 |
| 2024-02-01 | 20.610 | 20.770 | 19.820 | 20.280 | 19.814 | 728,800 |
| 2024-01-31 | 21.940 | 22.050 | 20.620 | 20.620 | 20.146 | 713,882 |
| 2024-01-30 | 22.240 | 22.700 | 21.920 | 21.940 | 21.436 | 500,923 |
| 2024-01-29 | 23.480 | 23.790 | 22.650 | 22.660 | 22.140 | 492,992 |
| 2024-01-26 | 23.950 | 24.150 | 23.260 | 23.280 | 22.745 | 552,256 |
| 2024-01-25 | 22.780 | 23.680 | 22.700 | 23.660 | 23.117 | 731,900 |
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.