Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.580	13.310	11.920	12.850	12.767	6,834,610
2026-07-20	13.650	13.740	12.440	12.570	12.489	7,323,045
2026-07-17	14.030	14.310	13.250	13.310	13.224	6,782,652
2026-07-16	14.500	14.630	14.030	14.130	14.038	5,097,292
2026-07-15	15.080	15.180	14.480	14.560	14.466	5,648,208
2026-07-14	14.970	15.830	14.730	15.150	15.052	7,837,035
2026-07-13	15.320	15.710	14.630	14.680	14.585	6,878,428
2026-07-10	16.060	16.500	15.350	15.470	15.370	11,292,038
2026-07-09	14.060	16.330	13.470	16.220	16.115	15,983,543
2026-07-08	14.820	14.840	14.020	14.040	13.949	7,432,547
2026-07-07	15.430	15.480	14.750	14.820	14.724	5,257,994
2026-07-06	15.870	15.990	15.380	15.480	15.380	6,877,646
2026-07-03	16.760	16.790	15.900	15.940	15.837	9,568,060
2026-07-02	16.660	17.460	16.510	16.920	16.810	8,886,524
2026-07-01	17.360	17.500	16.500	16.830	16.721	8,496,877
2026-06-30	17.580	17.800	16.800	17.150	17.039	11,024,924
2026-06-29	16.770	16.790	16.110	16.590	16.482	7,260,146
2026-06-26	17.050	17.540	16.680	16.820	16.711	7,681,420
2026-06-25	17.460	17.490	16.890	17.160	17.049	7,171,588
2026-06-24	17.380	17.820	17.110	17.460	17.347	8,109,221
2026-06-23	17.380	18.110	17.210	17.580	17.466	12,230,612
2026-06-22	17.550	18.170	17.250	17.570	17.456	10,738,873
2026-06-18	18.240	18.580	17.620	17.980	17.863	16,968,949
2026-06-17	16.190	18.960	16.010	18.300	18.181	27,628,471
2026-06-16	15.730	16.380	15.470	16.230	16.125	10,439,100
2026-06-15	15.230	16.150	15.200	15.830	15.727	11,668,930
2026-06-12	14.950	16.590	14.810	15.530	15.429	18,749,430
2026-06-11	14.940	14.980	14.220	14.590	14.495	10,315,660
2026-06-10	15.290	15.980	14.710	15.090	14.992	15,028,280
2026-06-09	17.080	17.250	15.450	15.590	15.489	19,998,146
2026-06-08	17.290	17.980	16.890	17.080	16.969	26,028,904
2026-06-05	15.960	17.770	15.960	16.880	16.771	36,069,754
2026-06-04	13.830	14.860	13.800	14.840	14.744	10,825,410
2026-06-03	13.480	13.920	13.480	13.800	13.711	2,442,500
2026-06-02	13.810	13.960	13.530	13.530	13.442	2,081,100
2026-06-01	13.400	13.900	13.280	13.810	13.721	2,963,540
2026-05-29	13.810	13.810	13.240	13.300	13.214	2,802,589
2026-05-28	13.780	13.970	13.600	13.680	13.591	2,078,839
2026-05-27	13.960	14.170	13.740	13.850	13.760	3,217,283
2026-05-26	14.110	14.570	13.780	13.960	13.870	4,988,912
2026-05-25	14.180	14.330	13.930	14.080	13.711	2,294,386
2026-05-22	14.050	14.300	13.850	14.240	13.866	2,253,761
2026-05-21	14.430	14.550	13.950	13.980	13.613	2,682,080
2026-05-20	14.410	14.480	14.320	14.430	14.051	1,709,693
2026-05-19	14.200	14.510	14.160	14.480	14.100	2,587,371
2026-05-18	14.230	14.320	14.110	14.190	13.818	3,004,080
2026-05-15	14.450	14.550	14.200	14.300	13.925	3,401,920
2026-05-14	14.800	14.890	14.450	14.450	14.071	3,397,160
2026-05-13	14.790	14.950	14.720	14.800	14.412	2,601,455
2026-05-12	14.920	15.080	14.760	14.780	14.392	3,134,280
2026-05-11	15.180	15.200	14.900	14.980	14.587	4,263,395
2026-05-08	15.090	15.170	14.900	15.150	14.752	3,582,860
2026-05-07	15.240	15.340	15.090	15.120	14.723	3,643,686
2026-05-06	15.430	15.750	15.180	15.230	14.830	4,962,702
2026-04-30	15.280	15.560	15.280	15.430	15.025	2,544,349
2026-04-29	15.400	15.480	15.280	15.370	14.967	2,601,899
2026-04-28	15.670	15.670	15.310	15.370	14.967	2,696,360
2026-04-27	15.550	15.850	15.500	15.660	15.249	2,762,560
2026-04-24	15.980	16.060	15.490	15.670	15.259	4,899,747
2026-04-23	16.660	16.660	15.800	15.980	15.561	8,073,949

← NewerPage 2 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.