Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.250	28.840	27.860	28.340	27.988	4,015,179
2025-04-23	29.500	29.500	28.300	28.540	28.185	5,609,100
2025-04-22	28.620	30.880	27.300	29.610	29.242	9,119,579
2025-04-21	28.380	29.370	28.150	28.260	27.909	4,327,636
2025-04-18	29.980	30.290	28.480	28.560	28.205	6,348,600
2025-04-17	27.320	31.880	27.170	29.600	29.232	10,930,916
2025-04-16	28.000	28.790	27.040	27.320	26.980	3,203,666
2025-04-15	28.650	28.880	28.080	28.280	27.929	4,027,820
2025-04-14	28.340	29.330	27.680	29.000	28.640	5,766,620
2025-04-11	27.970	28.490	27.500	27.800	27.454	5,510,137
2025-04-10	27.900	29.250	27.770	28.810	28.452	9,325,734
2025-04-09	27.400	28.280	24.800	27.980	27.632	8,348,934
2025-04-08	26.000	28.530	26.000	28.280	27.929	9,638,791
2025-04-07	25.410	27.000	23.880	25.990	25.667	7,021,981
2025-04-03	26.520	27.280	26.150	26.550	26.220	2,863,286
2025-04-02	26.890	27.160	26.380	26.860	26.526	3,701,100
2025-04-01	25.210	27.670	25.210	27.090	26.753	6,582,785
2025-03-31	25.090	25.320	24.400	24.970	24.660	3,150,939
2025-03-28	27.160	27.160	25.250	25.340	25.025	6,429,593
2025-03-27	26.170	27.860	25.920	27.550	27.208	8,131,202
2025-03-26	26.650	27.350	25.680	26.370	26.042	8,391,724
2025-03-25	24.200	26.660	24.110	26.130	25.805	6,971,878
2025-03-24	24.610	24.750	23.700	24.200	23.899	1,102,000
2025-03-21	25.030	25.030	24.470	24.700	24.393	928,600
2025-03-20	24.890	25.210	24.730	25.000	24.689	837,698
2025-03-19	25.180	25.190	24.840	24.990	24.679	677,700
2025-03-18	25.000	25.180	24.890	25.180	24.867	1,110,900
2025-03-17	24.800	25.020	24.700	24.980	24.670	1,002,300
2025-03-14	24.500	24.800	24.350	24.800	24.492	904,786
2025-03-13	24.840	24.840	24.280	24.580	24.275	912,400
2025-03-12	24.770	25.100	24.620	24.840	24.531	813,600
2025-03-11	24.780	24.860	24.450	24.770	24.462	985,800
2025-03-10	24.690	25.210	24.360	24.920	24.610	1,139,200
2025-03-07	24.620	25.140	24.520	24.700	24.393	1,215,500
2025-03-06	24.500	24.980	24.380	24.620	24.314	1,413,000
2025-03-05	24.550	24.780	24.160	24.460	24.156	1,037,700
2025-03-04	24.730	24.900	24.470	24.680	24.373	987,500
2025-03-03	24.360	24.940	24.360	24.670	24.363	1,230,043
2025-02-28	24.670	24.850	24.130	24.320	24.018	1,212,461
2025-02-27	24.410	24.950	24.220	24.830	24.521	1,679,120
2025-02-26	24.240	24.840	24.180	24.410	24.107	1,285,563
2025-02-25	23.890	24.330	23.720	24.190	23.889	1,085,400
2025-02-24	23.970	24.050	23.710	24.020	23.721	864,429
2025-02-21	23.800	23.910	23.640	23.880	23.583	933,143
2025-02-20	23.500	24.000	23.390	23.910	23.613	893,700
2025-02-19	23.060	23.500	22.940	23.460	23.168	610,400
2025-02-18	23.760	23.770	22.940	23.060	22.773	777,272
2025-02-17	23.570	23.870	23.480	23.730	23.435	767,300
2025-02-14	23.440	23.880	23.440	23.680	23.386	636,600
2025-02-13	24.070	24.100	23.540	23.540	23.247	908,570
2025-02-12	23.710	24.050	23.710	23.990	23.692	928,200
2025-02-11	24.060	24.100	23.720	23.930	23.633	596,700
2025-02-10	23.940	24.020	23.590	24.020	23.721	679,900
2025-02-07	23.710	24.050	23.550	23.750	23.455	1,024,400
2025-02-06	23.440	23.700	23.160	23.700	23.405	706,600
2025-02-05	23.210	23.450	23.200	23.360	23.070	525,641
2025-01-27	23.220	23.500	23.080	23.170	22.882	592,600
2025-01-24	23.020	23.280	23.000	23.140	22.852	635,100
2025-01-23	23.400	23.620	23.100	23.100	22.813	730,800
2025-01-22	23.400	23.400	23.100	23.200	22.912	548,800

← NewerPage 7 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.