Zenner Metering Technology (Shanghai) Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.680	13.850	13.450	13.480	12.725	5,044,032
2024-10-28	13.240	13.480	13.170	13.480	12.725	2,856,168
2024-10-25	12.960	13.280	12.960	13.210	12.470	3,102,667
2024-10-24	12.910	13.090	12.910	12.960	12.234	1,801,423
2024-10-23	12.950	13.200	12.910	13.000	12.272	2,874,914
2024-10-22	12.980	13.040	12.820	12.970	12.244	2,308,035
2024-10-21	12.740	13.020	12.700	12.910	12.187	3,153,841
2024-10-18	12.460	12.960	12.300	12.680	11.970	3,467,073
2024-10-17	12.590	12.640	12.390	12.410	11.715	1,862,334
2024-10-16	12.400	12.600	12.340	12.440	11.744	1,930,751
2024-10-15	12.720	12.810	12.480	12.480	11.781	2,090,294
2024-10-14	12.510	12.740	12.380	12.730	12.017	2,526,301
2024-10-11	12.920	12.950	12.270	12.380	11.687	2,616,968
2024-10-10	13.060	13.240	12.740	12.910	12.187	3,367,117
2024-10-09	13.670	13.820	12.810	12.860	12.140	6,411,505
2024-10-08	15.200	15.200	13.440	14.080	13.292	13,640,030
2024-09-30	12.130	13.220	12.020	13.050	12.319	9,816,807
2024-09-27	11.290	11.880	11.270	11.690	11.036	4,165,343
2024-09-26	10.990	11.210	10.930	11.200	10.573	2,125,660
2024-09-25	10.920	11.130	10.890	10.930	10.318	2,351,949
2024-09-24	10.570	10.920	10.570	10.880	10.271	2,328,200
2024-09-23	10.380	10.800	10.320	10.640	10.044	1,405,287
2024-09-20	10.430	10.470	10.320	10.380	9.799	477,040
2024-09-19	10.280	10.490	10.280	10.460	9.874	682,447
2024-09-18	10.340	10.360	10.160	10.280	9.704	656,380
2024-09-13	10.500	10.600	10.330	10.340	9.761	730,380
2024-09-12	10.620	10.720	10.520	10.520	9.931	604,520
2024-09-11	10.500	10.730	10.500	10.620	10.025	745,413
2024-09-10	10.570	10.620	10.430	10.590	9.997	631,349
2024-09-09	10.500	10.600	10.460	10.490	9.903	635,046
2024-09-06	10.890	10.900	10.600	10.610	10.016	979,180
2024-09-05	10.820	10.900	10.770	10.840	10.233	512,795
2024-09-04	10.700	10.870	10.700	10.820	10.214	547,319
2024-09-03	10.770	10.890	10.700	10.820	10.214	605,960
2024-09-02	10.840	10.950	10.700	10.700	10.101	801,569
2024-08-30	10.700	10.950	10.690	10.800	10.195	1,247,129
2024-08-29	10.500	10.740	10.480	10.700	10.101	673,258
2024-08-28	10.540	10.630	10.470	10.580	9.988	510,360
2024-08-27	10.700	10.720	10.530	10.540	9.950	584,353
2024-08-26	10.450	10.710	10.450	10.650	10.054	752,504
2024-08-23	10.860	10.900	10.430	10.470	9.884	1,285,822
2024-08-22	10.960	10.980	10.800	10.820	10.214	720,670
2024-08-21	11.020	11.090	10.940	10.940	10.328	577,696
2024-08-20	11.210	11.220	11.010	11.010	10.394	758,566
2024-08-19	11.150	11.250	11.130	11.210	10.582	646,276
2024-08-16	11.300	11.330	11.180	11.190	10.564	630,839
2024-08-15	11.240	11.320	11.140	11.220	10.592	851,840
2024-08-14	11.300	11.330	11.210	11.220	10.592	533,760
2024-08-13	11.150	11.250	11.020	11.250	10.620	662,440
2024-08-12	11.090	11.130	11.030	11.080	10.460	646,380
2024-08-09	11.000	11.300	11.000	11.100	10.479	570,862
2024-08-08	11.300	11.300	11.060	11.140	10.516	721,952
2024-08-07	11.250	11.290	11.150	11.200	10.573	758,520
2024-08-06	11.050	11.220	11.050	11.180	10.554	638,920
2024-08-05	11.200	11.310	11.040	11.040	10.422	1,045,595
2024-08-02	11.380	11.500	11.240	11.270	10.639	1,406,620
2024-08-01	11.300	11.420	11.300	11.360	10.724	1,037,140
2024-07-31	11.200	11.400	11.120	11.360	10.724	1,747,491
2024-07-30	11.090	11.200	11.000	11.150	10.526	761,283
2024-07-29	11.150	11.190	11.050	11.090	10.469	660,438

← NewerPage 9 of 15 · 890 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.