Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.710	15.980	15.690	15.950	15.531	2,723,499
2026-01-16	15.650	15.780	15.570	15.740	15.327	2,371,122
2026-01-15	15.500	15.690	15.450	15.560	15.152	2,659,600
2026-01-14	15.640	15.850	15.400	15.600	15.191	4,240,979
2026-01-13	15.890	16.010	15.680	15.730	15.317	4,490,768
2026-01-12	15.600	15.710	15.460	15.710	15.298	3,074,765
2026-01-09	15.490	15.570	15.380	15.500	15.093	2,549,340
2026-01-08	15.300	15.460	15.300	15.430	15.025	2,045,040
2026-01-07	15.400	15.490	15.280	15.320	14.918	2,585,720
2026-01-06	15.380	15.380	15.220	15.340	14.938	2,179,900
2026-01-05	15.150	15.380	15.150	15.320	14.918	2,302,381
2025-12-31	15.130	15.220	15.050	15.140	14.743	1,498,466
2025-12-30	15.250	15.250	15.100	15.160	14.762	1,584,886
2025-12-29	15.170	15.250	15.100	15.140	14.743	1,227,321
2025-12-26	15.320	15.380	15.120	15.200	14.801	1,681,884
2025-12-25	15.340	15.360	15.220	15.320	14.918	1,476,981
2025-12-24	15.140	15.360	15.060	15.270	14.869	1,570,672
2025-12-23	15.220	15.240	15.070	15.070	14.675	1,351,300
2025-12-22	15.260	15.320	15.140	15.190	14.791	1,778,297
2025-12-19	15.160	15.250	15.050	15.150	14.752	1,324,007
2025-12-18	14.800	15.140	14.800	15.040	14.645	1,380,607
2025-12-17	14.910	15.020	14.670	14.880	14.490	1,941,825
2025-12-16	15.080	15.090	14.830	14.850	14.460	2,573,780
2025-12-15	15.210	15.370	15.060	15.090	14.694	1,954,461
2025-12-12	15.270	15.500	15.080	15.280	14.879	3,397,681
2025-12-11	15.270	15.330	14.970	15.000	14.606	2,300,080
2025-12-10	15.400	15.490	15.170	15.220	14.821	1,442,520
2025-12-09	15.640	15.700	15.420	15.440	15.035	1,347,302
2025-12-08	15.550	15.770	15.480	15.610	15.200	2,103,180
2025-12-05	15.430	15.600	15.350	15.600	15.191	1,366,060
2025-12-04	15.550	15.590	15.330	15.390	14.986	1,389,420
2025-12-03	15.600	15.620	15.400	15.620	15.210	1,803,720
2025-12-02	15.710	15.710	15.460	15.590	15.181	1,874,444
2025-12-01	15.420	15.980	15.370	15.670	15.259	3,803,320
2025-11-28	15.200	15.530	15.140	15.470	15.064	2,660,260
2025-11-27	15.120	15.320	15.030	15.250	14.850	1,609,240
2025-11-26	15.430	15.490	15.070	15.100	14.704	2,242,740
2025-11-25	15.430	15.630	15.400	15.440	15.035	1,567,380
2025-11-24	15.210	15.500	15.040	15.380	14.976	2,362,964
2025-11-21	15.640	15.830	15.100	15.100	14.704	2,404,954
2025-11-20	15.830	16.000	15.700	15.750	15.337	1,338,887
2025-11-19	16.150	16.220	15.690	15.760	15.346	2,309,200
2025-11-18	16.290	16.290	16.100	16.170	15.746	1,608,340
2025-11-17	16.480	16.500	16.280	16.310	15.882	1,698,900
2025-11-14	16.450	16.640	16.390	16.470	16.038	2,186,760
2025-11-13	16.520	16.660	16.380	16.510	16.077	2,099,175
2025-11-12	16.360	16.520	16.240	16.520	16.087	1,896,938
2025-11-11	16.340	16.560	16.330	16.360	15.931	1,776,600
2025-11-10	16.420	16.480	16.250	16.310	15.882	1,786,498
2025-11-07	16.620	16.660	16.370	16.410	15.979	1,986,338
2025-11-06	16.720	16.800	16.570	16.630	16.194	2,453,580
2025-11-05	16.510	16.760	16.310	16.750	16.311	3,608,795
2025-11-04	16.370	16.630	16.370	16.540	16.106	2,323,818
2025-11-03	16.310	16.480	16.250	16.450	16.018	2,152,418
2025-10-31	16.330	16.570	16.180	16.340	15.911	2,809,670
2025-10-30	16.580	16.580	16.230	16.270	15.843	2,794,140
2025-10-29	16.470	16.670	16.440	16.550	16.116	2,262,180
2025-10-28	16.290	16.660	16.290	16.560	16.125	3,000,493
2025-10-27	16.240	16.440	16.200	16.360	15.931	2,568,343
2025-10-24	16.200	16.310	16.070	16.240	15.814	2,450,083

← NewerPage 4 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.