Zhejiang Zhengguang Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.420 | 23.530 | 23.080 | 23.430 | 23.139 | 627,500 |
| 2025-01-20 | 23.290 | 23.830 | 23.170 | 23.420 | 23.129 | 980,000 |
| 2025-01-17 | 23.020 | 23.490 | 22.850 | 23.370 | 23.080 | 663,000 |
| 2025-01-16 | 23.140 | 23.510 | 22.810 | 22.950 | 22.665 | 816,900 |
| 2025-01-15 | 23.100 | 23.300 | 22.800 | 23.140 | 22.852 | 1,011,400 |
| 2025-01-14 | 22.210 | 23.150 | 22.210 | 23.040 | 22.754 | 1,117,318 |
| 2025-01-13 | 22.190 | 23.040 | 22.060 | 22.300 | 22.023 | 944,157 |
| 2025-01-10 | 22.520 | 22.700 | 21.960 | 21.970 | 21.697 | 618,800 |
| 2025-01-09 | 22.540 | 22.850 | 22.280 | 22.530 | 22.250 | 545,800 |
| 2025-01-08 | 22.700 | 22.850 | 21.900 | 22.530 | 22.250 | 650,700 |
| 2025-01-07 | 22.330 | 22.800 | 22.140 | 22.790 | 22.507 | 593,200 |
| 2025-01-06 | 22.110 | 22.620 | 21.580 | 22.370 | 22.092 | 678,100 |
| 2025-01-03 | 22.860 | 23.120 | 22.080 | 22.110 | 21.835 | 982,200 |
| 2025-01-02 | 23.580 | 24.000 | 22.680 | 22.820 | 22.536 | 1,002,510 |
| 2024-12-31 | 24.010 | 24.180 | 23.260 | 23.330 | 23.040 | 918,100 |
| 2024-12-30 | 24.210 | 24.210 | 23.620 | 23.950 | 23.652 | 669,410 |
| 2024-12-27 | 24.020 | 24.550 | 23.920 | 24.140 | 23.840 | 1,021,410 |
| 2024-12-26 | 23.940 | 24.230 | 23.780 | 23.990 | 23.692 | 733,155 |
| 2024-12-25 | 24.670 | 24.680 | 23.700 | 23.880 | 23.583 | 1,379,006 |
| 2024-12-24 | 24.720 | 25.000 | 24.340 | 24.700 | 24.393 | 984,705 |
| 2024-12-23 | 25.610 | 25.750 | 24.410 | 24.420 | 24.116 | 1,483,600 |
| 2024-12-20 | 25.100 | 25.820 | 24.910 | 25.600 | 25.282 | 1,334,500 |
| 2024-12-19 | 24.980 | 25.190 | 24.580 | 25.170 | 24.857 | 946,300 |
| 2024-12-18 | 25.040 | 25.300 | 24.530 | 25.020 | 24.709 | 798,500 |
| 2024-12-17 | 25.700 | 25.860 | 24.750 | 24.900 | 24.591 | 1,403,860 |
| 2024-12-16 | 25.610 | 26.310 | 25.580 | 25.820 | 25.499 | 1,069,000 |
| 2024-12-13 | 26.100 | 26.140 | 25.650 | 25.690 | 25.371 | 1,214,100 |
| 2024-12-12 | 26.030 | 26.210 | 25.790 | 26.150 | 25.825 | 1,479,061 |
| 2024-12-11 | 26.330 | 26.380 | 25.870 | 26.140 | 25.815 | 1,733,100 |
| 2024-12-10 | 26.990 | 27.190 | 26.210 | 26.300 | 25.973 | 2,723,110 |
| 2024-12-09 | 26.030 | 27.200 | 25.820 | 26.350 | 26.023 | 2,727,250 |
| 2024-12-06 | 26.200 | 26.680 | 25.830 | 26.020 | 25.697 | 2,430,413 |
| 2024-12-05 | 25.750 | 26.800 | 25.750 | 26.250 | 25.924 | 3,150,074 |
| 2024-12-04 | 26.880 | 27.360 | 25.910 | 26.050 | 25.726 | 4,951,197 |
| 2024-12-03 | 25.780 | 25.830 | 25.420 | 25.670 | 25.351 | 1,419,198 |
| 2024-12-02 | 24.980 | 25.670 | 24.900 | 25.660 | 25.341 | 2,075,964 |
| 2024-11-29 | 24.490 | 25.110 | 24.100 | 24.960 | 24.650 | 1,618,250 |
| 2024-11-28 | 24.700 | 24.890 | 24.390 | 24.500 | 24.196 | 1,135,052 |
| 2024-11-27 | 24.680 | 24.800 | 23.800 | 24.730 | 24.423 | 1,445,800 |
| 2024-11-26 | 25.350 | 25.360 | 24.500 | 24.590 | 24.284 | 1,355,400 |
| 2024-11-25 | 25.250 | 25.620 | 24.760 | 25.290 | 24.976 | 1,922,000 |
| 2024-11-22 | 26.300 | 26.980 | 25.250 | 25.300 | 24.986 | 3,342,400 |
| 2024-11-21 | 25.480 | 27.260 | 25.350 | 26.350 | 26.023 | 4,543,179 |
| 2024-11-20 | 24.920 | 25.780 | 24.690 | 25.450 | 25.134 | 2,159,692 |
| 2024-11-19 | 23.990 | 24.930 | 23.790 | 24.890 | 24.581 | 1,631,000 |
| 2024-11-18 | 24.500 | 24.990 | 23.720 | 23.900 | 23.603 | 1,697,000 |
| 2024-11-15 | 25.260 | 25.380 | 24.510 | 24.530 | 24.225 | 2,114,200 |
| 2024-11-14 | 26.300 | 26.570 | 25.100 | 25.150 | 24.837 | 3,058,026 |
| 2024-11-13 | 26.560 | 27.350 | 25.750 | 26.390 | 26.062 | 5,018,986 |
| 2024-11-12 | 25.360 | 28.670 | 25.350 | 27.030 | 26.694 | 8,337,767 |
| 2024-11-11 | 24.730 | 25.320 | 24.730 | 25.320 | 25.005 | 1,643,507 |
| 2024-11-08 | 25.170 | 25.300 | 24.730 | 24.830 | 24.521 | 1,572,400 |
| 2024-11-07 | 24.510 | 25.030 | 24.400 | 24.990 | 24.679 | 1,532,400 |
| 2024-11-06 | 24.490 | 24.780 | 24.340 | 24.560 | 24.255 | 1,688,900 |
| 2024-11-05 | 24.140 | 24.450 | 23.720 | 24.410 | 24.107 | 1,566,800 |
| 2024-11-04 | 23.350 | 24.040 | 23.350 | 24.000 | 23.702 | 969,526 |
| 2024-11-01 | 24.340 | 24.670 | 23.490 | 23.490 | 23.198 | 1,666,363 |
| 2024-10-31 | 24.400 | 24.760 | 24.370 | 24.510 | 24.205 | 1,512,100 |
| 2024-10-30 | 24.890 | 24.890 | 24.110 | 24.540 | 24.235 | 1,390,135 |
| 2024-10-29 | 25.000 | 25.360 | 24.300 | 24.340 | 24.037 | 1,528,905 |
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.