Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.000	16.250	15.840	16.240	15.814	3,453,200
2025-10-22	15.680	16.150	15.660	15.930	15.512	2,522,900
2025-10-21	15.490	15.780	15.400	15.750	15.337	2,204,690
2025-10-20	15.290	15.520	15.290	15.390	14.986	1,677,741
2025-10-17	15.460	15.580	15.080	15.170	14.772	2,000,931
2025-10-16	15.640	15.670	15.410	15.450	15.045	1,692,754
2025-10-15	15.460	15.700	15.310	15.660	15.249	2,308,570
2025-10-14	15.560	15.770	15.270	15.300	14.899	2,500,156
2025-10-13	15.230	15.650	15.040	15.520	15.113	2,433,501
2025-10-10	15.800	15.980	15.710	15.750	15.337	2,516,885
2025-10-09	15.700	15.850	15.630	15.820	15.405	1,897,156
2025-09-30	15.660	15.740	15.520	15.670	15.259	1,636,433
2025-09-29	15.500	15.700	15.240	15.650	15.239	1,915,836
2025-09-26	15.610	15.760	15.420	15.540	15.132	1,829,900
2025-09-25	15.850	15.850	15.540	15.560	15.152	1,886,220
2025-09-24	15.510	15.820	15.430	15.820	15.405	1,792,942
2025-09-23	15.910	15.940	15.280	15.700	15.191	2,672,886
2025-09-22	15.900	16.040	15.730	15.860	15.345	2,023,528
2025-09-19	15.950	16.170	15.800	15.900	15.384	2,804,899
2025-09-18	16.570	16.570	15.890	15.960	15.442	4,178,796
2025-09-17	16.600	16.790	16.450	16.510	15.974	2,824,491
2025-09-16	16.490	16.660	16.420	16.630	16.091	2,842,261
2025-09-15	16.610	16.640	16.330	16.490	15.955	2,052,140
2025-09-12	16.510	16.770	16.420	16.650	16.110	3,342,205
2025-09-11	16.240	16.550	16.060	16.520	15.984	2,422,955
2025-09-10	16.310	16.430	16.180	16.240	15.713	1,854,920
2025-09-09	16.650	16.650	16.220	16.330	15.800	2,853,160
2025-09-08	16.640	16.810	16.580	16.650	16.110	2,927,120
2025-09-05	16.180	16.740	16.150	16.640	16.100	3,122,459
2025-09-04	16.320	16.470	15.930	16.180	15.655	3,507,379
2025-09-03	16.690	16.770	16.230	16.320	15.791	3,061,260
2025-09-02	17.060	17.100	16.350	16.670	16.129	4,441,192
2025-09-01	17.290	17.520	17.000	17.090	16.536	3,756,769
2025-08-29	16.930	17.510	16.840	17.370	16.807	6,926,814
2025-08-28	17.070	17.400	16.350	16.960	16.410	6,382,615
2025-08-27	17.780	17.950	17.020	17.030	16.478	8,051,448
2025-08-26	18.380	18.440	17.820	17.830	17.252	5,808,814
2025-08-25	18.080	18.390	17.950	18.120	17.532	8,245,627
2025-08-22	17.550	18.780	17.530	18.160	17.571	13,411,940
2025-08-21	17.600	17.800	17.320	17.450	16.884	4,337,315
2025-08-20	17.800	17.800	17.350	17.630	17.058	5,106,429
2025-08-19	17.890	17.900	17.650	17.800	17.223	4,949,159
2025-08-18	17.480	18.480	17.350	17.930	17.348	11,228,710
2025-08-15	17.350	17.740	17.310	17.480	16.913	7,538,688
2025-08-14	18.600	18.820	17.380	17.400	16.836	9,795,778
2025-08-13	17.710	18.610	17.650	18.330	17.735	11,940,040
2025-08-12	17.370	18.870	17.270	17.950	17.368	15,707,510
2025-08-11	17.520	17.680	17.320	17.400	16.836	7,250,769
2025-08-08	17.340	18.180	17.050	17.510	16.942	12,658,010
2025-08-07	17.470	17.870	17.050	17.430	16.865	12,758,620
2025-08-06	16.630	17.760	16.450	17.630	17.058	15,433,740
2025-08-05	17.180	17.380	16.560	16.650	16.110	10,245,370
2025-08-04	15.510	17.380	15.510	16.770	16.226	16,769,199
2025-08-01	15.460	15.570	15.320	15.450	14.949	4,660,920
2025-07-31	16.090	16.180	15.530	15.550	15.046	10,186,620
2025-07-30	15.510	17.200	15.440	16.230	15.703	17,961,730
2025-07-29	15.320	15.430	15.260	15.400	14.900	1,547,668
2025-07-28	15.360	15.480	15.360	15.430	14.929	1,705,520
2025-07-25	15.410	15.410	15.240	15.400	14.900	2,089,020
2025-07-24	15.310	15.410	15.260	15.340	14.842	2,043,240

← NewerPage 5 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.