Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.150	13.240	12.920	13.030	12.381	2,075,843
2025-04-23	12.910	13.210	12.910	13.100	12.447	1,925,720
2025-04-22	12.740	12.980	12.710	12.900	12.257	1,394,880
2025-04-21	12.620	12.830	12.500	12.740	12.105	1,150,220
2025-04-18	12.600	12.660	12.460	12.600	11.972	789,080
2025-04-17	12.400	12.990	12.400	12.630	12.001	1,665,520
2025-04-16	12.640	12.790	12.250	12.410	11.792	1,339,180
2025-04-15	12.580	12.670	12.460	12.660	12.029	1,310,440
2025-04-14	12.580	12.730	12.530	12.580	11.953	1,599,140
2025-04-11	12.300	12.560	12.300	12.410	11.792	1,724,480
2025-04-10	12.350	12.640	12.350	12.420	11.801	2,305,320
2025-04-09	11.820	12.160	11.170	12.100	11.497	2,422,737
2025-04-08	11.650	12.220	11.510	11.820	11.231	3,186,100
2025-04-07	13.380	13.380	11.170	11.420	10.851	4,797,560
2025-04-03	13.850	13.980	13.700	13.800	13.112	1,195,259
2025-04-02	14.030	14.050	13.880	13.920	13.226	1,308,160
2025-04-01	13.680	14.100	13.680	13.950	13.255	2,880,080
2025-03-31	13.710	13.740	13.480	13.670	12.989	1,983,200
2025-03-28	13.820	14.050	13.720	13.750	13.065	1,520,576
2025-03-27	14.000	14.000	13.650	13.820	13.131	1,411,201
2025-03-26	13.730	14.000	13.710	13.930	13.236	1,567,267
2025-03-25	13.790	13.930	13.630	13.770	13.084	1,523,220
2025-03-24	14.150	14.260	13.610	13.800	13.112	2,976,320
2025-03-21	14.310	14.350	14.130	14.180	13.473	1,806,040
2025-03-20	14.310	14.390	14.240	14.290	13.578	1,876,860
2025-03-19	14.450	14.450	14.200	14.280	13.568	1,921,447
2025-03-18	14.240	14.470	14.240	14.460	13.739	2,513,526
2025-03-17	14.230	14.300	14.170	14.260	13.549	2,276,659
2025-03-14	14.130	14.260	14.050	14.250	13.540	2,731,160
2025-03-13	14.310	14.370	14.090	14.140	13.435	2,787,777
2025-03-12	14.010	14.560	14.010	14.350	13.635	4,812,942
2025-03-11	14.060	14.090	13.880	14.020	13.321	1,724,250
2025-03-10	14.000	14.230	14.000	14.120	13.416	2,008,500
2025-03-07	14.070	14.220	13.920	13.980	13.283	2,392,760
2025-03-06	14.120	14.190	14.070	14.120	13.416	2,683,458
2025-03-05	14.030	14.110	13.820	14.110	13.407	2,226,220
2025-03-04	13.850	14.040	13.760	13.960	13.264	1,546,640
2025-03-03	13.840	14.030	13.800	13.850	13.160	1,463,520
2025-02-28	14.130	14.140	13.800	13.810	13.122	2,298,000
2025-02-27	14.200	14.290	13.930	14.130	13.426	2,913,567
2025-02-26	14.280	14.410	14.140	14.220	13.511	1,989,792
2025-02-25	14.150	14.330	14.070	14.130	13.426	2,412,008
2025-02-24	14.400	14.420	14.080	14.210	13.502	2,852,068
2025-02-21	14.470	14.520	14.330	14.370	13.654	1,887,156
2025-02-20	14.500	14.580	14.360	14.500	13.777	1,610,919
2025-02-19	14.080	14.550	14.000	14.540	13.815	2,517,780
2025-02-18	14.480	14.600	13.980	14.080	13.378	3,230,942
2025-02-17	14.460	14.590	14.440	14.530	13.806	1,624,362
2025-02-14	14.540	14.590	14.450	14.490	13.768	1,844,175
2025-02-13	14.800	14.870	14.570	14.580	13.853	2,815,316
2025-02-12	14.710	14.890	14.570	14.880	14.139	2,665,251
2025-02-11	15.180	15.200	14.680	14.710	13.977	5,156,800
2025-02-10	14.430	15.400	14.350	15.280	14.519	5,775,073
2025-02-07	14.440	14.900	14.280	14.480	13.758	3,701,149
2025-02-06	14.260	14.440	14.210	14.430	13.711	1,811,710
2025-02-05	14.600	14.670	14.220	14.280	13.568	1,620,837
2025-01-27	14.700	15.000	14.500	14.510	13.787	1,941,680
2025-01-24	14.420	14.830	14.420	14.780	14.044	1,847,340
2025-01-23	14.600	14.760	14.460	14.460	13.739	1,277,060
2025-01-22	14.520	14.690	14.420	14.500	13.777	1,293,540

← NewerPage 7 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.