Zhejiang Zhengguang Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	44.000	46.530	42.910	45.330	45.330	4,297,197
2026-10-19	41.270	45.130	40.300	44.120	44.120	5,503,946
2026-10-16	41.270	47.500	41.230	43.800	43.800	6,791,344
2026-10-15	39.000	41.680	38.550	40.500	40.500	1,694,116
2026-10-14	41.800	42.580	40.080	40.090	40.090	1,314,220
2026-10-13	39.720	41.950	38.500	41.520	41.520	1,916,772
2026-10-12	41.130	41.450	40.000	40.420	40.420	1,268,200
2026-10-09	40.490	41.500	37.810	41.060	41.060	2,273,395
2026-10-08	42.000	42.470	39.470	40.500	40.500	2,144,200
2026-09-30	42.900	43.160	41.260	41.790	41.790	1,417,500
2026-09-29	42.390	43.350	41.880	42.600	42.600	966,200
2026-09-28	44.990	45.220	41.990	42.390	42.390	1,703,590
2026-09-24	46.740	47.090	44.800	44.900	44.900	1,891,900
2026-09-23	45.420	46.850	44.680	46.690	46.690	2,655,890
2026-09-22	45.400	46.330	44.940	45.330	45.330	2,054,540
2026-09-21	44.380	45.900	44.050	45.380	45.380	2,385,181
2026-09-18	43.130	44.760	42.840	44.380	44.380	2,886,781
2026-09-17	43.270	44.490	42.510	42.750	42.750	2,161,010
2026-09-16	42.880	43.640	42.030	43.030	43.030	1,316,209
2026-09-15	42.840	43.600	42.050	42.640	42.640	1,138,107
2026-09-14	41.480	43.200	40.580	42.840	42.840	1,688,683
2026-09-11	43.290	43.290	40.800	42.240	42.240	1,871,777
2026-09-10	43.810	43.820	42.740	43.200	43.200	1,198,990
2026-09-09	43.660	44.560	43.440	43.810	43.810	1,505,333
2026-09-08	44.130	44.800	43.500	43.970	43.970	1,542,460
2026-09-07	42.890	45.040	42.530	44.370	44.370	2,573,645
2026-09-04	44.100	45.480	42.780	43.110	43.110	2,639,703
2026-09-03	45.010	45.560	43.480	44.110	44.110	2,721,683
2026-09-02	44.150	46.980	43.900	44.210	44.210	4,743,994
2026-09-01	44.290	44.830	43.370	44.590	44.590	3,153,247
2026-08-31	43.910	44.780	43.440	44.440	44.440	2,580,150
2026-08-28	45.910	46.960	44.570	44.600	44.600	4,468,575
2026-08-27	44.940	46.460	43.120	46.050	46.050	6,622,930
2026-08-26	43.810	43.940	42.240	43.080	43.080	2,115,916
2026-08-25	44.710	44.840	42.500	43.940	43.940	2,550,600
2026-08-24	44.470	45.960	43.880	44.700	44.700	2,981,960
2026-08-21	44.440	45.360	43.260	44.450	44.450	1,992,359
2026-08-20	45.340	46.610	44.610	44.840	44.840	2,846,663
2026-08-19	47.790	47.790	44.660	44.700	44.700	3,215,936
2026-08-18	47.590	49.000	47.050	48.500	48.500	3,487,601
2026-08-17	45.240	49.160	44.920	48.250	48.250	3,883,901
2026-08-14	45.790	46.770	44.530	45.210	45.210	2,579,950
2026-08-13	46.840	47.400	45.510	45.590	45.590	3,220,967
2026-08-12	45.950	47.600	45.040	46.490	46.490	3,297,970
2026-08-11	45.490	46.500	43.900	45.810	45.810	3,319,746
2026-08-10	44.850	45.500	43.970	45.400	45.400	3,190,547
2026-08-07	43.930	45.190	42.880	44.800	44.800	3,811,839
2026-08-06	42.890	44.490	42.470	43.930	43.930	4,680,636
2026-08-05	40.920	43.910	40.300	43.520	43.520	5,666,566
2026-08-04	37.460	41.850	36.410	41.160	41.160	6,442,917
2026-08-03	36.110	37.890	35.880	36.730	36.730	3,609,928
2026-07-31	37.300	38.250	36.020	36.090	36.090	4,810,249
2026-07-30	38.180	38.280	35.130	35.500	35.500	6,017,132
2026-07-29	40.600	40.600	37.100	38.180	38.180	6,776,416
2026-07-28	43.000	43.800	40.330	40.670	40.670	5,562,539
2026-07-27	43.180	44.310	41.700	43.900	43.900	6,102,742
2026-07-24	41.690	45.240	41.100	43.700	43.700	7,512,900
2026-07-23	44.540	45.750	43.000	43.160	43.160	6,851,081
2026-07-22	43.550	46.860	42.880	45.680	45.680	10,978,880
2026-07-21	40.840	50.850	39.570	47.850	47.850	15,585,011

Page 1 of 3 · 121 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.