Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.280	34.530	33.900	34.300	34.138	1,176,800
2026-04-20	34.280	34.320	33.660	34.150	33.989	1,335,390
2026-04-17	34.230	34.650	34.130	34.340	34.178	1,633,121
2026-04-16	34.000	34.380	33.600	34.230	34.068	1,121,200
2026-04-15	34.040	34.640	33.750	33.840	33.680	1,419,900
2026-04-14	34.000	34.050	33.320	34.000	33.839	1,413,500
2026-04-13	33.860	33.860	33.310	33.550	33.391	1,206,100
2026-04-10	33.570	34.500	33.370	33.920	33.760	1,185,100
2026-04-09	33.480	33.710	33.030	33.300	33.143	982,400
2026-04-08	33.040	33.740	32.660	33.660	33.501	1,586,068
2026-04-07	31.620	32.800	31.620	32.590	32.436	1,234,800
2026-04-03	32.540	32.570	31.460	31.640	31.490	944,200
2026-04-02	33.060	33.250	32.010	32.390	32.237	1,040,800
2026-04-01	33.000	33.300	32.800	33.030	32.874	887,683
2026-03-31	32.990	33.590	32.350	32.520	32.366	1,313,517
2026-03-30	32.510	33.660	32.200	33.200	33.043	1,408,203
2026-03-27	31.700	33.380	31.510	32.990	32.834	1,883,100
2026-03-26	32.790	32.940	31.730	31.950	31.799	1,438,915
2026-03-25	32.650	33.160	32.500	32.810	32.655	1,394,500
2026-03-24	32.490	32.750	31.300	32.530	32.376	1,961,715
2026-03-23	32.950	33.470	31.330	31.580	31.431	2,371,199
2026-03-20	35.260	35.260	33.320	33.350	33.192	2,111,900
2026-03-19	36.300	36.650	34.200	34.440	34.277	2,893,316
2026-03-18	37.700	38.280	36.070	36.700	36.526	3,019,200
2026-03-17	37.820	39.960	37.420	37.600	37.422	4,177,196
2026-03-16	38.800	39.700	37.410	37.800	37.621	4,319,464
2026-03-13	39.060	40.220	38.280	39.450	39.263	6,625,298
2026-03-12	38.070	38.070	36.800	36.990	36.815	2,066,710
2026-03-11	38.010	38.200	37.500	37.910	37.731	2,025,264
2026-03-10	37.160	38.070	37.080	38.060	37.880	1,723,000
2026-03-09	37.700	37.770	36.010	36.950	36.775	2,800,400
2026-03-06	37.910	38.580	37.500	38.390	38.209	2,068,959
2026-03-05	38.170	38.800	37.750	37.920	37.741	1,774,500
2026-03-04	37.140	38.480	37.000	37.800	37.621	2,154,828
2026-03-03	39.590	39.600	37.550	37.760	37.581	3,486,000
2026-03-02	39.950	40.620	39.210	39.750	39.562	2,663,964
2026-02-27	41.200	41.460	40.100	40.630	40.438	4,268,352
2026-02-26	39.810	43.170	39.660	41.180	40.985	8,120,026
2026-02-25	37.390	40.450	37.390	39.900	39.711	5,184,356
2026-02-24	36.910	37.460	36.490	37.370	37.193	1,338,627
2026-02-13	36.730	37.060	36.300	36.300	36.128	905,300
2026-02-12	36.600	37.290	36.450	36.850	36.676	1,266,609
2026-02-11	36.200	37.180	36.000	36.840	36.666	1,530,301
2026-02-10	36.330	36.650	36.120	36.130	35.959	1,079,200
2026-02-09	35.750	36.480	35.500	36.330	36.158	1,186,693
2026-02-06	35.070	35.960	35.000	35.510	35.342	880,200
2026-02-05	35.920	35.930	35.100	35.380	35.213	1,161,400
2026-02-04	36.350	36.640	35.600	35.930	35.760	1,248,800
2026-02-03	35.650	36.080	35.330	36.040	35.870	1,471,323
2026-02-02	36.000	36.990	35.390	35.410	35.243	1,512,704
2026-01-30	36.350	36.610	35.300	36.340	36.168	2,004,600
2026-01-29	37.370	38.290	36.380	36.650	36.477	2,243,873
2026-01-28	38.250	38.450	37.080	37.360	37.183	2,378,045
2026-01-27	39.550	39.800	37.730	38.450	38.268	3,077,505
2026-01-26	39.650	40.970	39.450	39.770	39.582	3,125,800
2026-01-23	39.530	40.350	39.150	39.570	39.383	2,342,709
2026-01-22	39.860	40.190	39.200	39.610	39.423	1,628,608
2026-01-21	39.010	39.830	38.750	39.750	39.562	2,426,839
2026-01-20	39.600	39.890	38.480	39.150	38.965	2,823,806
2026-01-19	39.580	40.180	39.000	39.590	39.403	3,138,199

← NewerPage 3 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.