Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	61.370	61.370	49.460	49.460	49.460	9,544,832
2026-07-17	54.000	63.200	53.000	61.820	61.820	14,046,245
2026-07-16	54.500	59.740	53.020	55.630	55.630	8,104,651
2026-07-15	58.590	59.440	55.010	56.650	56.650	7,895,571
2026-07-14	55.530	60.300	55.530	58.570	58.570	11,298,631
2026-07-13	53.910	65.650	53.900	61.280	61.280	16,420,358
2026-07-10	51.000	57.000	50.500	55.000	55.000	14,340,501
2026-07-09	51.290	51.700	45.840	47.500	47.500	7,183,734
2026-07-08	51.750	54.470	50.510	51.930	51.930	6,125,195
2026-07-07	53.670	56.330	51.800	51.800	51.800	5,577,164
2026-07-06	54.960	55.940	51.600	53.700	53.700	8,671,270
2026-07-03	56.210	59.800	53.230	54.120	54.120	11,112,071
2026-07-02	51.090	58.910	50.100	58.910	58.910	9,422,192
2026-07-01	41.000	49.090	39.790	49.090	49.090	6,269,121
2026-06-30	40.350	41.480	39.770	40.910	40.910	3,303,800
2026-06-29	42.600	43.300	39.510	40.160	40.160	3,912,200
2026-06-26	44.930	45.280	41.670	42.610	42.610	4,669,305
2026-06-25	49.000	49.540	45.180	45.650	45.650	5,671,237
2026-06-24	49.530	51.640	46.900	48.250	48.250	5,822,534
2026-06-23	53.630	53.800	49.770	50.250	50.250	6,646,533
2026-06-22	52.420	56.630	52.240	54.980	54.720	9,195,689
2026-06-18	51.160	52.580	46.820	52.530	52.282	8,534,171
2026-06-17	50.000	53.840	49.130	51.300	51.057	7,930,469
2026-06-16	48.780	51.880	48.150	50.620	50.381	7,152,189
2026-06-15	46.340	49.310	45.860	48.970	48.738	4,958,563
2026-06-12	48.600	49.900	45.850	46.800	46.579	4,873,975
2026-06-11	46.400	48.590	46.140	47.870	47.644	4,858,598
2026-06-10	45.500	48.500	44.690	46.940	46.718	4,984,305
2026-06-09	48.600	50.210	45.550	46.000	45.783	4,632,685
2026-06-08	46.450	50.380	45.910	48.510	48.281	5,572,191
2026-06-05	47.700	48.350	44.000	47.070	46.847	4,266,363
2026-06-04	47.360	47.930	46.460	47.300	47.076	3,732,257
2026-06-03	49.920	50.470	47.110	48.230	48.002	5,352,140
2026-06-02	49.880	51.300	48.330	50.630	50.391	5,507,126
2026-06-01	45.710	52.800	45.060	50.400	50.162	8,291,896
2026-05-29	49.880	49.900	45.320	45.900	45.683	4,650,598
2026-05-28	48.960	50.960	48.580	49.910	49.674	5,382,658
2026-05-27	48.200	51.970	47.480	50.680	50.440	7,662,683
2026-05-26	47.890	50.960	46.560	47.060	46.838	5,795,422
2026-05-25	46.320	48.880	45.010	48.270	48.042	7,369,399
2026-05-22	48.900	49.210	46.210	46.360	46.141	7,100,003
2026-05-21	48.950	52.450	47.270	47.270	47.047	12,171,086
2026-05-20	40.670	49.200	40.670	49.200	48.967	9,807,416
2026-05-19	41.320	41.990	40.190	41.000	40.806	2,216,962
2026-05-18	40.780	42.000	40.100	41.410	41.214	2,717,811
2026-05-15	40.100	41.960	40.100	41.010	40.816	4,104,033
2026-05-14	39.010	41.370	38.400	40.570	40.378	4,647,168
2026-05-13	39.130	39.440	38.320	38.940	38.756	3,146,422
2026-05-12	40.570	41.000	39.000	39.050	38.865	3,679,094
2026-05-11	40.910	41.880	40.670	40.800	40.607	4,375,340
2026-05-08	41.050	42.880	40.500	40.660	40.468	4,937,858
2026-05-07	40.030	41.490	39.480	41.070	40.876	4,793,722
2026-05-06	42.350	42.360	39.800	40.340	40.149	4,270,574
2026-04-30	38.000	41.990	37.350	41.130	40.936	8,404,797
2026-04-29	35.560	38.900	34.000	38.030	37.850	6,473,284
2026-04-28	36.750	37.490	36.060	36.590	36.417	3,560,200
2026-04-27	34.310	37.490	34.310	37.170	36.994	4,384,832
2026-04-24	33.900	34.950	33.340	34.720	34.556	2,547,800
2026-04-23	35.770	36.000	33.770	33.920	33.760	3,530,400
2026-04-22	34.140	37.260	33.980	35.890	35.720	4,523,588

← NewerPage 2 of 21 · 1,203 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.