Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	25.400	25.400	24.760	25.000	24.689	1,295,333
2024-10-25	24.500	25.190	24.420	24.930	24.620	1,965,100
2024-10-24	25.000	25.280	24.380	24.500	24.196	2,320,000
2024-10-23	24.660	26.490	24.420	25.490	25.173	3,498,763
2024-10-22	24.300	25.040	24.100	24.720	24.413	2,074,600
2024-10-21	24.020	24.560	23.910	24.300	23.998	1,945,435
2024-10-18	23.270	24.250	23.180	23.980	23.682	1,852,705
2024-10-17	23.930	24.030	23.330	23.350	23.060	959,300
2024-10-16	23.230	23.790	23.080	23.500	23.208	1,006,523
2024-10-15	23.800	24.150	23.520	23.520	23.228	1,325,200
2024-10-14	23.400	24.190	23.000	24.040	23.741	1,987,600
2024-10-11	24.580	24.580	22.780	23.200	22.912	2,257,920
2024-10-10	24.900	25.250	24.050	24.510	24.205	2,115,113
2024-10-09	26.010	26.950	24.240	24.380	24.077	3,468,159
2024-10-08	29.000	29.520	25.760	27.210	26.872	5,333,803
2024-09-30	22.830	25.330	22.330	24.880	24.571	3,770,864
2024-09-27	21.250	22.400	21.250	22.010	21.736	1,866,200
2024-09-26	20.590	21.070	20.570	21.050	20.788	836,523
2024-09-25	20.420	21.000	20.420	20.630	20.374	1,136,800
2024-09-24	19.810	20.440	19.810	20.420	20.166	1,014,900
2024-09-23	19.700	20.100	19.700	19.830	19.584	772,700
2024-09-20	19.880	20.730	19.540	20.120	19.870	1,190,700
2024-09-19	19.500	20.180	19.140	19.840	19.593	712,800
2024-09-18	19.550	19.860	19.120	19.300	19.060	543,100
2024-09-13	20.180	20.180	19.560	19.570	19.327	545,100
2024-09-12	20.300	20.640	20.060	20.090	19.840	696,000
2024-09-11	20.150	20.750	20.050	20.400	20.146	813,300
2024-09-10	20.000	20.370	19.800	20.160	19.909	381,100
2024-09-09	19.900	20.190	19.770	20.010	19.761	416,400
2024-09-06	20.610	20.620	19.900	19.950	19.702	600,300
2024-09-05	20.820	20.960	20.500	20.630	20.374	558,700
2024-09-04	20.690	21.350	20.530	20.820	20.561	559,200
2024-09-03	20.710	21.000	20.650	20.860	20.601	459,500
2024-09-02	20.890	21.100	20.710	20.730	20.472	617,300
2024-08-30	20.750	21.310	20.600	20.930	20.670	1,167,100
2024-08-29	20.640	20.830	20.410	20.750	20.492	633,166
2024-08-28	20.490	20.800	20.150	20.570	20.314	526,866
2024-08-27	20.530	20.610	20.300	20.380	20.127	457,300
2024-08-26	20.400	20.570	20.060	20.540	20.285	664,205
2024-08-23	20.520	20.710	19.870	20.000	19.751	1,079,100
2024-08-22	21.210	21.300	20.610	20.610	20.354	879,200
2024-08-21	21.310	21.580	21.030	21.220	20.956	993,100
2024-08-20	22.350	22.770	21.500	21.520	21.253	1,942,941
2024-08-19	21.590	22.550	21.400	22.310	22.033	2,202,500
2024-08-16	21.400	21.650	21.210	21.620	21.351	836,478
2024-08-15	21.680	21.750	21.310	21.430	21.164	977,900
2024-08-14	21.430	21.890	21.360	21.730	21.460	1,019,644
2024-08-13	21.200	21.490	20.770	21.490	21.223	1,129,200
2024-08-12	20.930	22.210	20.930	21.440	21.174	1,440,844
2024-08-09	21.430	21.650	21.040	21.040	20.779	475,296
2024-08-08	21.750	21.750	21.130	21.250	20.986	648,040
2024-08-07	21.740	21.880	21.600	21.690	21.420	540,144
2024-08-06	21.770	21.800	21.450	21.740	21.470	550,463
2024-08-05	21.880	22.170	21.330	21.330	21.065	974,100
2024-08-02	22.180	22.730	22.040	22.130	21.855	885,400
2024-08-01	22.490	22.520	22.210	22.380	22.102	744,300
2024-07-31	21.700	22.420	21.560	22.400	22.122	1,052,200
2024-07-30	21.690	21.850	21.520	21.720	21.450	627,735
2024-07-29	21.790	22.000	21.530	21.680	21.411	484,730
2024-07-26	21.510	21.910	21.510	21.800	21.529	627,000

← NewerPage 9 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.