Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.500	15.540	15.250	15.310	14.813	1,860,641
2025-07-22	15.550	15.640	15.460	15.530	15.026	1,851,220
2025-07-21	15.380	15.610	15.310	15.600	15.094	2,845,140
2025-07-18	15.440	15.440	15.260	15.300	14.804	1,513,640
2025-07-17	15.340	15.410	15.250	15.400	14.900	1,802,580
2025-07-16	15.380	15.540	15.320	15.400	14.900	2,827,980
2025-07-15	15.410	15.540	15.160	15.390	14.891	2,394,100
2025-07-14	15.090	15.640	15.080	15.480	14.978	3,976,364
2025-07-11	15.250	15.330	15.080	15.120	14.629	3,574,860
2025-07-10	15.410	15.410	15.240	15.270	14.775	1,730,481
2025-07-09	15.310	15.470	15.280	15.360	14.862	2,257,780
2025-07-08	15.380	15.440	15.250	15.310	14.813	2,418,640
2025-07-07	15.310	15.380	15.170	15.350	14.852	1,762,780
2025-07-04	15.350	15.400	15.180	15.280	14.784	2,011,100
2025-07-03	15.440	15.500	15.320	15.380	14.881	3,096,707
2025-07-02	15.530	15.540	15.280	15.470	14.968	3,337,772
2025-07-01	15.890	15.910	15.440	15.540	15.036	5,108,239
2025-06-30	15.820	16.020	15.700	15.880	15.365	4,737,166
2025-06-27	15.850	16.000	15.700	15.790	15.278	5,228,425
2025-06-26	16.300	16.380	15.820	15.980	15.462	9,757,658
2025-06-25	14.930	16.800	14.930	16.480	15.945	21,433,109
2025-06-24	14.550	15.000	14.500	14.890	14.407	3,604,148
2025-06-23	14.340	14.560	14.170	14.550	14.078	1,952,203
2025-06-20	14.130	14.550	14.110	14.410	13.943	2,592,663
2025-06-19	14.300	14.350	14.080	14.130	13.672	2,828,200
2025-06-18	14.260	14.430	14.060	14.330	13.865	3,143,328
2025-06-17	14.590	14.850	14.210	14.260	13.797	5,263,985
2025-06-16	15.280	15.400	14.540	14.600	14.126	8,326,370
2025-06-13	14.450	14.990	14.410	14.870	14.388	7,185,776
2025-06-12	14.070	14.700	14.060	14.510	14.039	4,534,352
2025-06-11	14.000	14.160	14.000	14.130	13.672	1,940,521
2025-06-10	14.040	14.080	13.900	14.040	13.585	2,334,041
2025-06-09	14.080	14.100	13.880	14.040	13.585	2,466,868
2025-06-06	13.780	14.150	13.600	14.090	13.633	4,601,349
2025-06-05	13.910	13.970	13.820	13.910	13.217	985,940
2025-06-04	13.880	13.960	13.820	13.920	13.226	967,860
2025-06-03	13.870	14.000	13.790	13.830	13.141	1,587,608
2025-05-30	13.880	14.040	13.830	13.920	13.226	1,459,861
2025-05-29	13.750	14.000	13.700	13.930	13.236	2,082,604
2025-05-28	13.750	13.810	13.680	13.710	13.027	911,680
2025-05-27	13.690	13.770	13.620	13.720	13.036	992,400
2025-05-26	13.500	13.680	13.430	13.670	12.989	818,600
2025-05-23	13.630	13.850	13.530	13.540	12.865	1,570,409
2025-05-22	13.860	13.910	13.640	13.650	12.970	1,492,408
2025-05-21	14.000	14.010	13.740	13.820	13.131	2,050,880
2025-05-20	13.650	14.070	13.600	14.020	13.321	3,285,315
2025-05-19	13.620	13.660	13.460	13.640	12.960	1,325,240
2025-05-16	13.470	13.740	13.430	13.660	12.979	2,261,640
2025-05-15	13.560	13.620	13.420	13.420	12.751	1,284,720
2025-05-14	13.550	13.660	13.530	13.550	12.875	1,577,060
2025-05-13	13.590	13.650	13.490	13.570	12.894	1,807,195
2025-05-12	13.470	13.680	13.330	13.520	12.846	2,873,781
2025-05-09	13.440	13.460	13.300	13.400	12.732	1,237,480
2025-05-08	13.330	13.490	13.280	13.470	12.799	1,997,721
2025-05-07	13.480	13.480	13.230	13.340	12.675	1,377,624
2025-05-06	13.250	13.320	13.160	13.320	12.656	1,622,460
2025-04-30	12.970	13.200	12.970	13.150	12.495	1,556,430
2025-04-29	12.800	13.110	12.750	13.010	12.362	1,201,413
2025-04-28	12.910	12.920	12.700	12.800	12.162	958,043
2025-04-25	13.060	13.060	12.870	12.920	12.276	1,392,980

← NewerPage 6 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.