Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.680	25.700	25.110	25.400	24.704	845,586
2023-04-28	25.440	25.760	25.250	25.690	24.986	671,888
2023-04-27	25.450	25.690	25.210	25.270	24.578	608,815
2023-04-26	24.930	25.570	24.890	25.480	24.782	821,046
2023-04-25	25.500	25.950	24.600	24.940	24.257	1,034,633
2023-04-24	25.460	25.870	24.980	25.560	24.860	920,533
2023-04-21	27.110	27.140	25.370	25.450	24.753	2,367,808
2023-04-20	27.870	27.870	27.270	27.500	26.747	771,041
2023-04-19	27.880	28.070	27.570	27.810	27.048	783,470
2023-04-18	28.340	28.340	27.830	28.010	27.243	712,555
2023-04-17	28.170	28.380	28.050	28.280	27.506	709,632
2023-04-14	28.030	28.220	27.680	28.200	27.428	735,083
2023-04-13	28.110	28.330	27.810	27.820	27.058	850,282
2023-04-12	28.030	28.330	27.940	28.310	27.535	715,905
2023-04-11	28.490	28.540	27.800	28.020	27.253	765,230
2023-04-10	28.720	28.910	28.110	28.150	27.379	898,000
2023-04-07	28.280	28.820	28.240	28.720	27.933	973,475
2023-04-06	28.730	28.750	28.060	28.260	27.486	1,135,475
2023-04-04	29.630	29.730	28.670	28.820	28.031	1,440,823
2023-04-03	28.850	29.780	28.720	29.760	28.945	1,179,619
2023-03-31	28.870	29.220	28.690	28.880	28.089	693,012
2023-03-30	29.200	29.430	28.740	28.780	27.992	897,135
2023-03-29	29.710	29.920	29.080	29.170	28.371	1,128,250
2023-03-28	29.960	30.070	29.590	29.770	28.955	1,209,585
2023-03-27	29.950	29.950	29.420	29.710	28.896	911,354
2023-03-24	29.950	30.370	29.600	29.770	28.955	1,199,268
2023-03-23	29.470	30.000	29.120	30.000	29.178	1,539,210
2023-03-22	28.980	29.850	28.950	29.340	28.537	1,415,490
2023-03-21	28.150	29.090	27.940	29.070	28.274	1,286,390
2023-03-20	27.930	28.090	27.630	28.050	27.282	901,900
2023-03-17	28.170	28.310	27.880	27.920	27.155	938,558
2023-03-16	28.760	28.970	27.980	27.990	27.223	1,135,735
2023-03-15	28.800	29.600	28.800	28.850	28.060	1,315,357
2023-03-14	29.670	29.880	28.030	28.630	27.846	2,087,478
2023-03-13	29.860	30.720	29.350	29.700	28.887	1,801,883
2023-03-10	30.320	31.340	30.110	30.280	29.451	2,268,100
2023-03-09	29.590	30.800	29.480	30.680	29.840	2,355,263
2023-03-08	29.000	29.570	29.000	29.500	28.692	629,340
2023-03-07	30.110	30.110	29.180	29.200	28.400	1,216,245
2023-03-06	30.000	30.250	29.760	30.200	29.373	947,300
2023-03-03	30.100	30.270	29.690	30.000	29.178	955,678
2023-03-02	30.560	30.640	30.090	30.120	29.295	886,000
2023-03-01	30.020	30.560	29.910	30.530	29.694	1,212,403
2023-02-28	29.770	30.040	29.540	30.020	29.198	757,241
2023-02-27	29.780	30.060	29.590	29.600	28.789	792,266
2023-02-24	30.240	30.380	29.810	29.830	29.013	1,004,183
2023-02-23	30.550	30.550	30.140	30.240	29.412	927,457
2023-02-22	30.070	30.640	29.990	30.450	29.616	1,021,360
2023-02-21	30.220	30.750	30.120	30.320	29.490	1,136,168
2023-02-20	30.170	30.420	29.870	30.400	29.567	1,100,488
2023-02-17	30.170	30.840	30.160	30.270	29.441	1,388,461
2023-02-16	31.790	31.790	29.920	30.110	29.285	2,537,200
2023-02-15	31.780	31.780	31.270	31.730	30.861	1,538,929
2023-02-14	31.910	32.090	31.460	31.750	30.881	2,402,515
2023-02-13	30.860	32.340	30.560	32.080	31.201	3,800,504
2023-02-10	31.060	31.250	30.510	30.740	29.898	1,629,998
2023-02-09	30.580	31.220	30.220	31.100	30.248	2,294,804
2023-02-08	30.080	30.970	30.020	30.770	29.927	2,311,303
2023-02-07	30.200	30.200	29.850	30.180	29.354	834,785
2023-02-06	30.290	30.290	29.880	29.930	29.110	892,539

← NewerPage 15 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.