Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.000	11.100	10.950	11.090	10.469	792,034
2024-07-25	10.770	10.960	10.700	10.850	10.243	598,740
2024-07-24	11.020	11.020	10.760	10.790	10.186	968,520
2024-07-23	11.280	11.280	10.970	10.980	10.365	755,677
2024-07-22	11.180	11.260	11.100	11.180	10.554	645,697
2024-07-19	11.020	11.200	10.970	11.150	10.526	705,420
2024-07-18	11.190	11.190	10.860	11.080	10.460	859,564
2024-07-17	11.220	11.290	11.080	11.080	10.460	850,720
2024-07-16	11.230	11.310	11.180	11.220	10.592	844,651
2024-07-15	11.350	11.420	11.280	11.300	10.667	899,425
2024-07-12	11.370	11.490	11.310	11.380	10.743	1,135,020
2024-07-11	11.080	11.480	11.080	11.400	10.762	1,868,194
2024-07-10	11.020	11.170	10.950	10.990	10.375	892,736
2024-07-09	11.100	11.120	10.700	11.050	10.431	1,495,222
2024-07-08	11.270	11.370	10.920	10.950	10.337	987,340
2024-07-05	11.110	11.330	10.960	11.290	10.658	859,282
2024-07-04	11.300	11.490	11.110	11.120	10.497	998,580
2024-07-03	11.530	11.640	11.350	11.360	10.724	925,388
2024-07-02	11.650	11.650	11.510	11.580	10.932	767,892
2024-07-01	11.520	11.640	11.400	11.580	10.932	911,303
2024-06-28	11.400	11.700	11.400	11.520	10.875	1,161,486
2024-06-27	11.530	11.880	11.430	11.430	10.790	1,822,652
2024-06-26	11.140	11.550	11.140	11.550	10.903	1,209,475
2024-06-25	11.180	11.350	11.120	11.230	10.601	1,104,553
2024-06-24	11.630	11.630	11.110	11.120	10.497	1,745,430
2024-06-21	11.870	11.930	11.600	11.600	10.951	1,239,360
2024-06-20	12.300	12.350	11.850	11.850	11.187	1,672,614
2024-06-19	12.290	12.400	12.260	12.300	11.611	1,417,791
2024-06-18	12.350	12.410	12.250	12.330	11.640	1,113,500
2024-06-17	12.240	12.460	12.240	12.280	11.592	1,003,821
2024-06-14	12.400	12.470	12.200	12.350	11.659	1,785,115
2024-06-13	12.140	12.590	12.140	12.430	11.734	2,222,891
2024-06-12	12.000	12.380	11.980	12.230	11.545	1,674,781
2024-06-11	11.910	12.080	11.550	12.050	11.375	1,366,172
2024-06-07	11.950	12.050	11.710	11.910	11.243	1,593,974
2024-06-06	17.510	17.740	16.800	16.940	11.092	3,210,746
2024-06-05	18.130	18.300	17.640	17.660	11.564	3,033,263
2024-06-04	18.280	18.320	17.850	18.080	11.839	2,628,074
2024-06-03	18.590	18.690	18.100	18.410	12.055	3,563,538
2024-05-31	18.080	18.620	18.080	18.590	12.173	5,492,254
2024-05-30	17.970	18.090	17.780	18.080	11.839	1,857,425
2024-05-29	17.720	18.030	17.720	17.930	11.740	1,460,374
2024-05-28	17.790	17.950	17.730	17.800	11.655	875,579
2024-05-27	17.800	17.960	17.500	17.950	11.753	1,673,731
2024-05-24	17.800	17.970	17.690	17.720	11.603	1,426,562
2024-05-23	17.950	18.030	17.740	17.760	11.629	1,618,549
2024-05-22	17.930	18.050	17.870	18.030	11.806	1,040,142
2024-05-21	18.150	18.160	17.900	17.940	11.747	1,364,581
2024-05-20	18.090	18.130	17.990	18.100	11.852	1,730,122
2024-05-17	17.850	18.080	17.800	18.080	11.839	1,575,370
2024-05-16	17.740	17.960	17.740	17.830	11.675	1,167,443
2024-05-15	17.910	17.980	17.700	17.750	11.623	1,151,783
2024-05-14	17.890	18.030	17.820	17.910	11.727	1,273,304
2024-05-13	17.900	18.060	17.670	17.850	11.688	1,814,116
2024-05-10	18.200	18.280	17.980	18.070	11.832	1,812,440
2024-05-09	18.040	18.260	17.990	18.220	11.930	1,657,669
2024-05-08	18.190	18.260	17.910	17.940	11.747	2,045,912
2024-05-07	18.290	18.290	18.100	18.170	11.898	2,218,924
2024-05-06	17.980	18.230	17.920	18.150	11.884	2,590,988
2024-04-30	17.810	17.880	17.620	17.770	11.636	2,244,586

← NewerPage 10 of 15 · 890 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.