Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.310	32.480	31.420	31.500	31.351	2,722,030
2025-07-22	32.180	32.880	32.010	32.310	32.157	3,184,900
2025-07-21	32.000	32.880	31.890	32.180	32.028	3,296,800
2025-07-18	31.340	32.370	31.250	32.110	31.958	3,078,600
2025-07-17	31.650	31.850	30.820	31.280	31.132	2,871,439
2025-07-16	32.130	32.930	31.610	31.800	31.650	2,092,902
2025-07-15	31.660	32.660	31.530	32.420	32.267	3,244,202
2025-07-14	31.610	32.070	31.470	31.780	31.630	1,406,300
2025-07-11	32.320	32.490	31.450	31.660	31.510	2,734,000
2025-07-10	30.860	32.110	30.390	31.920	31.769	4,575,040
2025-07-09	31.430	31.880	30.730	30.860	30.714	2,183,300
2025-07-08	31.380	31.760	31.120	31.380	31.232	2,149,600
2025-07-07	30.990	31.590	30.360	31.450	31.301	2,787,800
2025-07-04	32.080	32.970	30.900	31.040	30.893	3,058,200
2025-07-03	32.010	32.630	31.790	32.150	31.998	2,520,102
2025-07-02	33.130	33.130	31.710	31.980	31.829	3,247,600
2025-07-01	33.200	33.850	32.600	33.150	32.993	3,606,308
2025-06-30	32.530	33.290	32.220	33.250	33.093	4,064,188
2025-06-27	32.550	33.500	32.310	32.560	32.406	4,541,741
2025-06-26	31.580	33.600	31.470	32.740	32.585	6,413,934
2025-06-25	31.940	31.940	31.060	31.880	31.729	4,033,268
2025-06-24	31.000	32.050	30.700	31.780	31.630	6,220,232
2025-06-23	31.000	32.850	31.000	32.500	32.346	6,558,308
2025-06-20	30.920	31.840	30.510	31.200	31.053	5,128,500
2025-06-19	32.620	33.050	31.000	31.500	31.351	7,700,043
2025-06-18	30.560	34.520	30.180	33.600	33.182	10,889,518
2025-06-17	31.080	31.830	30.630	30.780	30.397	3,876,123
2025-06-16	31.460	32.200	30.270	31.570	31.178	5,409,441
2025-06-13	31.370	33.330	30.790	32.020	31.622	9,105,116
2025-06-12	30.520	30.970	30.200	30.830	30.447	2,273,500
2025-06-11	31.000	31.200	30.340	30.530	30.151	3,041,954
2025-06-10	30.610	31.690	30.600	31.120	30.733	4,870,854
2025-06-09	30.100	31.170	30.100	30.800	30.417	3,489,600
2025-06-06	30.100	30.430	29.850	30.100	29.726	2,528,000
2025-06-05	30.430	30.560	29.600	30.230	29.854	4,159,800
2025-06-04	28.970	30.970	28.890	30.480	30.101	5,848,100
2025-06-03	28.600	29.510	28.570	28.830	28.472	1,876,100
2025-05-30	29.950	29.950	28.400	28.460	28.106	3,504,019
2025-05-29	29.950	30.320	29.430	30.240	29.864	2,972,201
2025-05-28	30.550	30.570	29.580	30.000	29.627	4,413,070
2025-05-27	30.280	31.660	29.100	30.930	30.546	7,671,500
2025-05-26	29.170	30.900	29.000	30.270	29.894	5,533,400
2025-05-23	29.290	29.420	28.870	28.900	28.541	2,521,000
2025-05-22	29.000	29.370	28.670	29.080	28.719	2,571,400
2025-05-21	29.600	29.830	29.010	29.220	28.857	3,271,580
2025-05-20	29.900	30.490	29.460	29.870	29.499	3,463,630
2025-05-19	30.550	30.590	29.460	29.890	29.519	5,926,354
2025-05-16	30.890	32.880	30.600	30.770	30.388	7,599,781
2025-05-15	31.010	31.750	30.550	30.890	30.506	5,346,723
2025-05-14	29.820	32.280	29.600	31.480	31.089	9,853,158
2025-05-13	29.550	29.590	28.900	29.080	28.719	3,685,710
2025-05-12	29.100	30.300	28.480	29.880	29.509	6,392,640
2025-05-09	28.450	29.350	27.790	28.960	28.600	5,069,404
2025-05-08	28.420	28.700	28.050	28.600	28.245	3,266,404
2025-05-07	27.940	28.950	27.940	28.380	28.027	4,684,649
2025-05-06	26.430	29.250	26.270	27.890	27.543	6,114,706
2025-04-30	26.890	26.900	25.900	25.990	25.667	2,643,339
2025-04-29	25.680	27.420	25.580	26.720	26.388	5,030,218
2025-04-28	26.990	27.300	25.570	25.940	25.618	4,576,139
2025-04-25	28.350	28.350	26.700	26.830	26.497	3,978,000

← NewerPage 6 of 21 · 1,204 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.