Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	27.350	27.560	27.090	27.490	26.859	1,970,974
2023-07-28	27.130	28.000	26.490	27.650	27.015	2,571,506
2023-07-27	27.020	27.560	26.860	27.110	26.487	1,484,699
2023-07-26	27.310	27.340	26.860	26.890	26.272	1,263,400
2023-07-25	27.180	27.730	27.180	27.320	26.692	1,197,100
2023-07-24	27.250	27.300	26.940	27.090	26.468	1,077,100
2023-07-21	27.300	27.630	26.990	27.090	26.468	1,231,793
2023-07-20	27.930	28.090	27.460	27.460	26.829	1,672,671
2023-07-19	28.240	28.490	27.710	27.920	27.279	2,270,519
2023-07-18	28.530	28.690	28.200	28.290	27.640	1,922,479
2023-07-17	28.690	29.100	28.300	28.510	27.855	2,746,610
2023-07-14	30.070	30.070	28.770	28.960	28.295	6,419,329
2023-07-13	32.000	32.900	29.700	30.020	29.330	8,443,185
2023-07-12	30.720	33.960	30.710	31.880	31.148	9,592,863
2023-07-11	31.800	31.800	30.090	31.710	30.982	8,230,107
2023-07-10	29.900	34.860	29.200	32.950	32.193	11,053,324
2023-07-07	28.140	32.480	28.140	30.300	29.604	6,788,554
2023-07-06	29.260	30.370	28.110	28.520	27.865	4,721,178
2023-07-05	27.380	29.390	27.020	29.030	28.363	5,303,965
2023-07-04	26.750	28.080	26.750	27.370	26.741	2,964,146
2023-07-03	26.130	26.900	26.130	26.230	25.628	708,745
2023-06-30	25.500	26.300	25.500	26.180	25.579	828,539
2023-06-29	25.140	25.740	25.060	25.620	25.032	835,865
2023-06-28	25.110	25.270	24.640	25.120	24.543	696,000
2023-06-27	24.690	25.160	24.690	25.140	24.563	651,602
2023-06-26	25.180	25.320	24.600	24.690	24.123	759,723
2023-06-21	25.720	26.000	25.120	25.120	24.543	808,186
2023-06-20	26.080	26.350	25.640	25.660	25.071	816,430
2023-06-19	26.260	26.520	26.000	26.080	25.481	885,109
2023-06-16	26.150	26.760	26.150	26.400	25.794	881,892
2023-06-15	26.400	26.460	25.710	26.340	25.735	1,260,948
2023-06-14	26.120	27.080	25.760	26.550	25.823	1,471,923
2023-06-13	26.010	26.190	25.810	26.180	25.463	434,851
2023-06-12	25.680	26.050	25.230	25.920	25.210	547,130
2023-06-09	25.500	25.790	25.410	25.690	24.986	447,552
2023-06-08	25.890	26.120	25.490	25.500	24.802	523,046
2023-06-07	26.470	26.470	25.740	25.890	25.181	511,558
2023-06-06	27.060	27.070	26.080	26.100	25.385	650,622
2023-06-05	27.150	27.250	26.860	26.910	26.173	739,777
2023-06-02	26.380	27.080	26.380	26.920	26.183	1,012,973
2023-06-01	26.180	26.680	26.030	26.420	25.696	715,400
2023-05-31	26.220	26.360	26.050	26.180	25.463	536,237
2023-05-30	26.370	26.420	25.860	26.220	25.502	556,744
2023-05-29	26.600	26.710	26.100	26.280	25.560	650,343
2023-05-26	26.780	26.780	26.150	26.520	25.794	917,502
2023-05-25	26.660	26.810	26.200	26.810	26.076	781,026
2023-05-24	26.210	26.660	25.940	26.580	25.852	660,200
2023-05-23	26.170	26.560	26.150	26.340	25.619	538,740
2023-05-22	26.200	26.350	25.930	26.270	25.551	481,400
2023-05-19	25.880	26.230	25.880	26.030	25.317	514,900
2023-05-18	26.030	26.140	25.810	26.120	25.405	541,100
2023-05-17	25.620	26.100	25.440	26.030	25.317	793,900
2023-05-16	25.590	25.740	25.300	25.690	24.986	634,912
2023-05-15	24.960	25.620	24.910	25.610	24.909	732,816
2023-05-12	25.490	25.690	24.900	25.030	24.345	665,992
2023-05-11	25.030	25.440	24.820	25.370	24.675	659,423
2023-05-10	24.720	25.150	24.710	24.870	24.189	476,569
2023-05-09	25.250	25.270	24.740	24.750	24.072	707,007
2023-05-08	25.250	25.320	24.950	25.230	24.539	688,915
2023-05-05	25.210	25.310	24.650	25.080	24.393	792,841

← NewerPage 14 of 21 · 1,205 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.