Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.410	17.150	16.350	16.960	16.515	7,654,276
2026-04-21	15.900	16.630	15.900	16.620	16.184	6,845,539
2026-04-20	15.980	16.100	15.890	16.050	15.629	2,908,983
2026-04-17	16.020	16.120	15.910	15.960	15.541	3,747,957
2026-04-16	16.140	16.160	15.850	16.030	15.609	3,881,805
2026-04-15	16.040	16.240	15.970	16.150	15.726	4,702,780
2026-04-14	16.050	16.180	15.850	15.960	15.541	3,394,540
2026-04-13	15.820	16.060	15.680	15.990	15.570	4,440,033
2026-04-10	15.330	16.200	15.330	15.840	15.424	5,523,246
2026-04-09	15.130	15.350	15.120	15.300	14.899	2,948,023
2026-04-08	14.900	15.350	14.860	15.260	14.860	3,152,960
2026-04-07	14.390	14.700	14.390	14.670	14.285	1,943,855
2026-04-03	14.600	14.790	14.280	14.370	13.993	1,942,419
2026-04-02	14.780	14.960	14.550	14.650	14.266	2,171,180
2026-04-01	14.660	14.910	14.660	14.820	14.431	2,094,147
2026-03-31	14.610	14.740	14.430	14.470	14.090	1,923,800
2026-03-30	14.380	14.610	14.260	14.610	14.227	1,876,960
2026-03-27	14.200	14.550	14.150	14.500	14.120	1,982,740
2026-03-26	14.630	14.820	14.340	14.400	14.022	2,169,172
2026-03-25	14.600	14.780	14.580	14.720	14.334	2,140,032
2026-03-24	14.480	14.650	14.140	14.560	14.178	2,977,415
2026-03-23	15.010	15.020	14.030	14.130	13.759	5,774,536
2026-03-20	15.730	15.810	15.160	15.170	14.772	3,460,169
2026-03-19	15.770	15.930	15.580	15.590	15.181	2,648,849
2026-03-18	15.730	15.980	15.560	15.960	15.541	2,875,892
2026-03-17	16.170	16.180	15.630	15.660	15.249	4,794,600
2026-03-16	16.260	16.310	15.980	16.170	15.746	3,275,400
2026-03-13	16.580	16.580	16.210	16.250	15.824	4,000,740
2026-03-12	16.810	16.900	16.510	16.590	16.155	4,013,218
2026-03-11	16.800	16.950	16.710	16.810	16.369	3,758,537
2026-03-10	16.780	16.880	16.590	16.850	16.408	5,585,902
2026-03-09	16.620	16.690	16.260	16.530	16.096	7,008,682
2026-03-06	15.720	16.800	15.720	16.740	16.301	10,103,600
2026-03-05	15.970	16.090	15.730	15.790	15.376	3,125,600
2026-03-04	15.800	15.960	15.620	15.680	15.269	3,831,522
2026-03-03	16.150	16.320	15.830	15.880	15.463	5,488,951
2026-03-02	16.310	16.500	16.050	16.210	15.785	5,523,725
2026-02-27	16.300	16.560	16.230	16.560	16.125	5,040,662
2026-02-26	16.230	16.360	16.170	16.360	15.931	4,084,281
2026-02-25	16.220	16.300	16.160	16.240	15.814	3,484,022
2026-02-24	16.080	16.250	16.000	16.230	15.804	3,409,144
2026-02-13	15.950	16.180	15.890	15.950	15.531	3,569,000
2026-02-12	16.060	16.080	15.820	15.880	15.463	3,034,824
2026-02-11	16.060	16.140	15.950	15.960	15.541	2,990,340
2026-02-10	16.150	16.250	16.050	16.060	15.639	3,348,189
2026-02-09	15.970	16.210	15.900	16.190	15.765	5,495,118
2026-02-06	15.550	15.960	15.480	15.850	15.434	5,441,318
2026-02-05	15.950	16.020	15.520	15.550	15.142	6,269,894
2026-02-04	15.900	16.130	15.880	16.010	15.590	3,981,584
2026-02-03	15.940	16.020	15.780	15.960	15.541	5,714,262
2026-02-02	15.820	16.070	15.750	15.790	15.376	5,967,038
2026-01-30	16.400	16.430	15.770	16.000	15.580	11,812,260
2026-01-29	16.360	16.950	16.020	16.650	16.213	16,465,900
2026-01-28	16.470	17.150	16.160	16.460	16.028	17,368,170
2026-01-27	17.220	17.500	16.350	16.790	16.349	21,003,090
2026-01-26	17.500	17.580	15.890	16.140	15.717	26,939,750
2026-01-23	16.210	18.250	16.210	17.510	17.051	28,682,939
2026-01-22	16.050	16.420	16.050	16.210	15.785	2,552,501
2026-01-21	15.850	16.110	15.800	16.100	15.678	2,432,012
2026-01-20	15.920	16.050	15.830	15.970	15.551	2,779,606

← NewerPage 3 of 5 · 243 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.