Zenner Metering Technology (Shanghai) Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14.520 | 14.690 | 14.420 | 14.500 | 13.777 | 1,293,540 |
| 2025-01-21 | 14.890 | 14.900 | 14.520 | 14.610 | 13.882 | 1,130,440 |
| 2025-01-20 | 14.540 | 14.950 | 14.440 | 14.750 | 14.015 | 2,697,400 |
| 2025-01-17 | 14.340 | 14.470 | 14.210 | 14.310 | 13.597 | 1,037,760 |
| 2025-01-16 | 14.650 | 14.730 | 14.210 | 14.320 | 13.606 | 1,549,554 |
| 2025-01-15 | 14.830 | 14.850 | 14.430 | 14.490 | 13.768 | 1,719,920 |
| 2025-01-14 | 14.100 | 14.960 | 14.020 | 14.880 | 14.139 | 2,827,922 |
| 2025-01-13 | 14.100 | 14.260 | 13.780 | 13.960 | 13.264 | 1,561,448 |
| 2025-01-10 | 14.630 | 14.760 | 14.160 | 14.160 | 13.454 | 1,304,507 |
| 2025-01-09 | 14.710 | 14.880 | 14.620 | 14.630 | 13.901 | 1,455,062 |
| 2025-01-08 | 14.460 | 14.970 | 14.310 | 14.840 | 14.101 | 2,347,087 |
| 2025-01-07 | 14.180 | 14.660 | 14.140 | 14.610 | 13.882 | 2,393,880 |
| 2025-01-06 | 14.470 | 14.510 | 13.840 | 14.260 | 13.549 | 5,011,785 |
| 2025-01-03 | 15.000 | 15.160 | 14.210 | 14.470 | 13.749 | 3,785,805 |
| 2025-01-02 | 15.340 | 15.440 | 14.790 | 14.920 | 14.177 | 2,396,302 |
| 2024-12-31 | 15.620 | 15.750 | 15.140 | 15.320 | 14.557 | 2,881,021 |
| 2024-12-30 | 15.660 | 16.310 | 15.470 | 15.630 | 14.851 | 3,586,023 |
| 2024-12-27 | 15.600 | 16.050 | 15.530 | 15.640 | 14.861 | 3,211,120 |
| 2024-12-26 | 14.980 | 15.850 | 14.980 | 15.670 | 14.889 | 3,359,645 |
| 2024-12-25 | 15.580 | 15.580 | 14.920 | 15.010 | 14.262 | 2,805,582 |
| 2024-12-24 | 15.700 | 15.840 | 15.260 | 15.580 | 14.804 | 3,679,598 |
| 2024-12-23 | 16.740 | 16.750 | 15.560 | 15.560 | 14.785 | 5,283,655 |
| 2024-12-20 | 16.000 | 16.800 | 15.910 | 16.630 | 15.801 | 8,733,500 |
| 2024-12-19 | 15.500 | 16.160 | 15.460 | 16.040 | 15.241 | 5,389,172 |
| 2024-12-18 | 15.220 | 15.880 | 14.970 | 15.650 | 14.870 | 3,656,760 |
| 2024-12-17 | 15.680 | 15.770 | 15.200 | 15.220 | 14.462 | 3,076,311 |
| 2024-12-16 | 15.910 | 16.100 | 15.590 | 15.700 | 14.918 | 3,130,324 |
| 2024-12-13 | 15.980 | 16.170 | 15.780 | 15.900 | 15.108 | 3,719,416 |
| 2024-12-12 | 16.010 | 16.130 | 15.740 | 15.910 | 15.117 | 3,178,462 |
| 2024-12-11 | 16.230 | 16.450 | 15.960 | 16.050 | 15.250 | 4,364,578 |
| 2024-12-10 | 16.200 | 16.500 | 15.950 | 16.350 | 15.535 | 8,805,944 |
| 2024-12-09 | 15.520 | 15.890 | 15.480 | 15.820 | 15.032 | 4,766,183 |
| 2024-12-06 | 15.770 | 15.870 | 15.410 | 15.530 | 14.756 | 5,641,880 |
| 2024-12-05 | 15.020 | 15.960 | 15.020 | 15.770 | 14.984 | 8,759,203 |
| 2024-12-04 | 15.010 | 15.240 | 14.950 | 15.090 | 14.338 | 4,365,674 |
| 2024-12-03 | 15.010 | 15.150 | 14.920 | 15.010 | 14.262 | 2,579,030 |
| 2024-12-02 | 14.850 | 15.020 | 14.850 | 14.960 | 14.215 | 2,720,234 |
| 2024-11-29 | 14.660 | 15.000 | 14.640 | 14.830 | 14.091 | 2,803,701 |
| 2024-11-28 | 15.060 | 15.100 | 14.710 | 14.760 | 14.025 | 2,692,383 |
| 2024-11-27 | 14.750 | 15.000 | 14.550 | 15.000 | 14.253 | 3,305,357 |
| 2024-11-26 | 14.770 | 15.530 | 14.740 | 14.860 | 14.120 | 5,981,866 |
| 2024-11-25 | 14.500 | 14.940 | 14.380 | 14.800 | 14.063 | 4,384,981 |
| 2024-11-22 | 15.350 | 15.390 | 14.500 | 14.510 | 13.787 | 6,939,642 |
| 2024-11-21 | 15.430 | 15.580 | 15.170 | 15.430 | 14.566 | 7,102,702 |
| 2024-11-20 | 15.500 | 15.770 | 15.320 | 15.470 | 14.604 | 7,735,927 |
| 2024-11-19 | 14.900 | 15.660 | 14.680 | 15.660 | 14.783 | 11,376,540 |
| 2024-11-18 | 15.250 | 15.660 | 14.620 | 14.910 | 14.075 | 9,650,992 |
| 2024-11-15 | 14.620 | 15.460 | 14.460 | 15.100 | 14.255 | 12,098,800 |
| 2024-11-14 | 14.680 | 14.820 | 14.430 | 14.550 | 13.735 | 2,952,602 |
| 2024-11-13 | 14.660 | 14.840 | 14.470 | 14.790 | 13.962 | 3,857,789 |
| 2024-11-12 | 15.020 | 15.090 | 14.530 | 14.770 | 13.943 | 6,743,250 |
| 2024-11-11 | 15.180 | 15.380 | 14.820 | 15.020 | 14.179 | 9,290,397 |
| 2024-11-08 | 14.630 | 15.470 | 14.410 | 15.300 | 14.443 | 13,851,350 |
| 2024-11-07 | 13.800 | 14.690 | 13.700 | 14.540 | 13.726 | 8,711,249 |
| 2024-11-06 | 13.890 | 14.080 | 13.730 | 13.830 | 13.056 | 3,953,269 |
| 2024-11-05 | 13.620 | 13.880 | 13.500 | 13.850 | 13.075 | 3,562,698 |
| 2024-11-04 | 13.300 | 13.640 | 13.250 | 13.620 | 12.857 | 2,692,822 |
| 2024-11-01 | 13.910 | 13.910 | 13.290 | 13.330 | 12.584 | 4,392,364 |
| 2024-10-31 | 13.720 | 13.930 | 13.590 | 13.900 | 13.122 | 4,105,316 |
| 2024-10-30 | 13.400 | 13.680 | 13.400 | 13.620 | 12.857 | 3,218,737 |
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.