Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	ZH	3.99	4.3465	3.95	4.25	0.32	1,146,958	2,378	4.21	4.29
2024-05-16	Z	ZH	3.76	3.95	3.70	3.92	0.21	561,607	1,828	3.88	3.94
2024-05-15	Z	ZH	3.84	3.92	3.67	3.70	-0.21	646,392	1,612	3.58	3.85
2024-05-14	Z	ZH	3.79	3.95	3.7606	3.92	0.27	845,813	1,527	3.85	3.92
2024-05-13	Z	ZH	3.90	3.9495	3.62	3.64	-0.23	885,827	1,738	3.82	3.88
2024-05-10	Z	ZH	3.97	4.01	3.7109	3.88	3.1987	316,542	1,154	3.80	3.89
Consolidation 6 old shares to 1 new
2024-05-09	Z	ZH	0.67	0.6757	0.6404	0.6713	0.0143	1,346,254	1,798	0.67	0.675
2024-05-08	Z	ZH	0.6693	0.6721	0.6503	0.6549	0.0036	1,067,933	933	0.654	0.6651
2024-05-07	Z	ZH	0.6532	0.662	0.6487	0.6539	-0.0085	1,041,447	1,434	0.6617	0.67
2024-05-06	Z	ZH	0.6898	0.6898	0.6436	0.6614	-0.0156	1,212,927	2,144	0.655	0.666
2024-05-03	Z	ZH	0.69	0.693	0.6651	0.678	0.0199	1,571,619	1,958	0.665	0.695
2024-05-02	Z	ZH	0.6874	0.69	0.6555	0.6601	0.0031	3,329,736	2,560	0.6576	0.68
2024-05-01	Z	ZH	0.6848	0.6848	0.6342	0.6608	-0.016	687,291	737	0.65	0.69
2024-04-30	Z	ZH	0.6793	0.6853	0.6649	0.6791	-0.0047	622,086	698	0.61	0.6852
2024-04-29	Z	ZH	0.6519	0.6941	0.6501	0.6853	0.0204	1,302,840	1,802	0.6039	0.6846
2024-04-26	Z	ZH	0.6717	0.6773	0.6529	0.66	0.0075	426,520	642	0.65	0.72
2024-04-25	Z	ZH	0.6311	0.6571	0.6311	0.65	-0.0193	513,086	565	0.50	0.688
2024-04-24	Z	ZH	0.6463	0.6746	0.6395	0.67	0.0289	1,374,694	1,388	0.65	0.7327
2024-04-23	Z	ZH	0.617	0.6381	0.615	0.6366	0.0264	890,854	838	0.605	0.65
2024-04-22	Z	ZH	0.6152	0.638	0.6052	0.6053	-0.0126	1,618,422	1,841	0.6066	0.6773
2024-04-19	Z	ZH	0.6452	0.675	0.6102	0.6179	-0.0556	1,353,204	1,349	0.5744	0.633
2024-04-18	Z	ZH	0.6563	0.69	0.6501	0.6751	0.0174	1,553,627	1,436	0.651	0.6899
2024-04-17	Z	ZH	0.6637	0.6783	0.641	0.6579	0.02	1,457,917	1,504	0.65	0.7327
2024-04-16	Z	ZH	0.67	0.67	0.64	0.64	-0.0259	2,018,006	1,975	0.6017	0.66
2024-04-15	Z	ZH	0.696	0.6999	0.6702	0.6725	-0.0274	648,353	625	0.67	0.69
2024-04-12	Z	ZH	0.705	0.7125	0.6972	0.6999	-0.02	445,034	1,792	0.68	0.7149
2024-04-11	Z	ZH	0.722	0.726	0.71	0.7201	0.0048	1,150,791	871	0.701	0.7852
2024-04-10	Z	ZH	0.7189	0.728	0.6945	0.715	-0.004	871,955	1,292	0.70	0.7162
2024-04-09	Z	ZH	0.7102	0.7259	0.7007	0.717	0.002	524,032	586	0.711	0.7815
2024-04-08	Z	ZH	0.7141	0.7225	0.7101	0.7132	0.0107	157,305	1,412	0.68	0.73
2024-04-05	Z	ZH	0.7251	0.733	0.7013	0.7013	-0.0171	436,436	514	0.70	0.7956
2024-04-04	Z	ZH	0.7559	0.7559	0.7345	0.7356	-0.0303	820,935	896	0.685	0.8141
2024-04-03	Z	ZH	0.738	0.765	0.7235	0.765	0.03	3,200,298	2,316	0.685	0.759
2024-04-02	Z	ZH	0.708	0.7488	0.70	0.73	0.03	1,948,121	1,428	0.6704	0.74
2024-04-01	Z	ZH	0.69	0.7117	0.6888	0.71	0.0254	806,415	726	0.68	0.7117
2024-03-29	Z	ZH	0.706	0.706	0.6752	0.6839	-0.0156	0	0	0.68	0.6973
2024-03-28	Z	ZH	0.706	0.706	0.6752	0.6839	-0.0156	1,854,756	2,533	0.68	0.6973
2024-03-27	Z	ZH	0.6877	0.705	0.6877	0.70	0.0007	1,026,328	1,145	0.69	0.73
2024-03-26	Z	ZH	0.7135	0.74	0.692	0.6992	-0.013	1,913,761	1,282	0.69	0.721
2024-03-25	Z	ZH	0.7147	0.7147	0.6918	0.713	0.0025	1,348,881	1,010	0.69	0.774
2024-03-22	Z	ZH	0.7399	0.7428	0.692	0.71	-0.0231	1,635,623	1,292	0.6493	0.74
2024-03-21	Z	ZH	0.7411	0.7499	0.73	0.7331	-0.0137	1,808,763	1,742	0.7302	0.78
2024-03-20	Z	ZH	0.7401	0.7585	0.7322	0.7468	0.0066	666,256	952	0.7458	0.76
2024-03-19	Z	ZH	0.747	0.765	0.735	0.7401	-0.0183	670,879	835	0.731	0.75
2024-03-18	Z	ZH	0.7665	0.7845	0.7549	0.7585	-0.0301	859,681	817	0.7538	1.38
2024-03-15	Z	ZH	0.7438	0.79	0.7438	0.79	0.0202	582,994	814	0.756	0.77
2024-03-14	Z	ZH	0.7657	0.769	0.7321	0.7395	-0.0201	715,412	732	0.74	0.77
2024-03-13	Z	ZH	0.762	0.79	0.756	0.7596	-0.0237	894,429	1,456	0.755	0.795
2024-03-12	Z	ZH	0.7899	0.8047	0.7602	0.7836	0.0232	1,444,136	1,084	0.7801	0.81
2024-03-11	Z	ZH	0.7548	0.7904	0.7521	0.7601	0.0189	1,148,158	736	0.7415	0.78
2024-03-08	Z	ZH	0.7201	0.77	0.7201	0.7521	-0.0055	457,448	559	0.7502	0.765
2024-03-07	Z	ZH	0.7594	0.77	0.7398	0.76	0.011	683,697	781	0.7398	0.8249
2024-03-06	Z	ZH	0.735	0.7712	0.735	0.7498	0.018	451,170	690	0.729	0.8141
2024-03-05	Z	ZH	0.75	0.7761	0.721	0.729	-0.0481	567,897	638	0.71	0.7773
2024-03-04	Z	ZH	0.81	0.81	0.7621	0.7773	-0.0131	635,842	927	0.752	0.7851
2024-03-01	Z	ZH	0.7998	0.88	0.7825	0.7863	-0.0127	2,310,289	1,877	0.78	0.83
2024-02-29	Z	ZH	0.7912	0.8267	0.7804	0.799	0.0146	1,416,524	1,534	0.78	0.805
2024-02-28	Z	ZH	0.8247	0.8247	0.7801	0.7851	-0.0295	474,998	620	0.751	0.798
2024-02-27	Z	ZH	0.8041	0.8188	0.791	0.8147	-0.0237	1,062,996	1,705	0.75	0.8781
2024-02-26	Z	ZH	0.7699	0.844	0.76	0.82	0.0451	1,797,584	1,484	0.7495	0.8288
2024-02-23	Z	ZH	0.7599	0.77	0.75	0.769	0.0117	597,307	635	0.75	0.769
2024-02-22	Z	ZH	0.757	0.765	0.7372	0.7544	-0.0035	392,959	673	0.72	0.757
2024-02-21	Z	ZH	0.7615	0.7626	0.7501	0.7561	-0.0186	347,343	786	0.6825	0.79
2024-02-20	Z	ZH	0.71	0.7725	0.71	0.7725	-0.0126	659,592	660	0.73	0.7725