Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.400	13.620	13.260	13.280	13.280	2,076,446
2026-10-20	13.250	13.400	13.150	13.340	13.340	1,573,763
2026-10-19	13.100	13.290	12.950	13.200	13.200	1,821,580
2026-10-16	13.470	13.550	13.150	13.220	13.220	1,867,797
2026-10-15	13.750	13.820	13.230	13.290	13.290	3,014,593
2026-10-14	13.900	13.980	13.760	13.790	13.790	1,515,271
2026-10-13	13.700	14.000	13.560	13.910	13.910	2,220,200
2026-10-12	13.890	13.970	13.750	13.820	13.820	1,496,200
2026-10-09	13.810	13.920	13.400	13.890	13.890	2,980,704
2026-10-08	14.040	14.060	13.700	13.810	13.810	2,687,173
2026-09-30	14.160	14.180	13.940	14.040	14.040	2,616,501
2026-09-29	13.800	14.280	13.700	14.090	14.090	3,861,790
2026-09-28	14.200	14.460	13.750	13.880	13.790	4,535,082
2026-09-24	14.000	14.760	13.950	14.450	14.356	8,687,461
2026-09-23	13.910	14.040	13.820	13.960	13.870	2,485,784
2026-09-22	14.000	14.000	13.770	13.920	13.830	2,802,657
2026-09-21	13.890	14.240	13.860	13.970	13.879	3,000,930
2026-09-18	14.100	14.250	13.870	13.910	13.820	5,717,335
2026-09-17	13.220	14.180	13.220	13.970	13.879	9,458,625
2026-09-16	13.010	13.190	12.920	13.190	13.105	1,627,355
2026-09-15	13.110	13.150	12.990	13.000	12.916	1,734,544
2026-09-14	13.200	13.290	13.080	13.100	13.015	1,463,314
2026-09-11	13.280	13.360	13.080	13.220	13.134	1,845,930
2026-09-10	13.570	13.580	13.380	13.400	13.313	1,612,970
2026-09-09	13.680	13.720	13.540	13.600	13.512	1,648,580
2026-09-08	13.820	13.830	13.620	13.710	13.621	2,091,621
2026-09-07	13.740	13.880	13.730	13.790	13.701	1,336,774
2026-09-04	13.900	14.030	13.730	13.780	13.691	2,451,877
2026-09-03	14.080	14.100	13.790	13.890	13.800	1,916,393
2026-09-02	14.010	14.090	13.830	14.000	13.909	1,938,880
2026-09-01	14.120	14.350	14.020	14.070	13.979	2,547,611
2026-08-31	13.750	14.550	13.690	14.220	14.128	4,123,145
2026-08-28	13.950	14.000	13.830	13.840	13.750	2,159,739
2026-08-27	13.870	14.010	13.760	13.920	13.830	2,466,340
2026-08-26	14.130	14.240	13.860	13.860	13.770	3,224,501
2026-08-25	14.020	14.240	13.900	14.160	14.068	3,596,500
2026-08-24	13.920	14.120	13.700	14.050	13.959	3,037,980
2026-08-21	13.910	14.120	13.730	14.010	13.919	3,166,700
2026-08-20	13.680	14.560	13.680	14.080	13.989	4,394,149
2026-08-19	14.150	14.290	13.650	13.670	13.581	4,458,140
2026-08-18	14.500	14.520	14.250	14.380	14.287	2,784,002
2026-08-17	14.460	14.580	14.160	14.470	14.376	3,755,432
2026-08-14	14.420	14.630	14.310	14.450	14.356	3,364,175
2026-08-13	14.900	14.900	14.500	14.510	14.416	5,783,494
2026-08-12	14.890	15.130	14.680	14.860	14.764	6,899,309
2026-08-11	14.100	15.140	14.090	15.000	14.903	10,687,323
2026-08-10	14.320	14.490	14.100	14.190	14.098	5,923,220
2026-08-07	13.500	14.650	13.350	14.510	14.416	12,261,523
2026-08-06	13.650	13.730	13.320	13.390	13.303	5,252,272
2026-08-05	13.710	13.880	13.670	13.720	13.631	5,219,776
2026-08-04	13.850	13.950	13.620	13.820	13.730	5,180,511
2026-08-03	13.950	14.000	13.500	13.810	13.721	7,364,240
2026-07-31	13.180	13.600	13.170	13.500	13.413	4,075,163
2026-07-30	13.400	13.480	12.970	13.010	12.926	3,631,521
2026-07-29	13.020	13.490	12.890	13.490	13.403	3,798,577
2026-07-28	13.000	13.200	12.960	13.010	12.926	2,553,820
2026-07-27	12.950	13.210	12.830	13.130	13.045	2,410,700
2026-07-24	13.070	13.550	12.860	12.950	12.866	3,358,300
2026-07-23	13.030	13.230	12.970	13.200	13.114	2,568,640
2026-07-22	12.800	13.790	12.460	13.020	12.936	6,477,215

Page 1 of 15 · 889 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0900 CNY
2026-05-26	0.2800 CNY
2025-09-24	0.1000 CNY
2025-06-06	0.2500 CNY
2024-11-22	0.1000 CNY
2024-06-07	0.4900 CNY
2023-06-07	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.