Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.710 | 3.720 | 3.620 | 3.680 | 3.680 | 13,005,419 |
| 2024-07-26 | 3.680 | 3.790 | 3.670 | 3.750 | 3.750 | 19,286,300 |
| 2024-07-25 | 3.560 | 3.640 | 3.520 | 3.620 | 3.620 | 13,998,087 |
| 2024-07-24 | 3.650 | 3.660 | 3.540 | 3.540 | 3.540 | 18,334,200 |
| 2024-07-23 | 3.580 | 3.860 | 3.580 | 3.660 | 3.660 | 34,006,185 |
| 2024-07-22 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 11,092,828 |
| 2024-07-19 | 3.600 | 3.610 | 3.540 | 3.600 | 3.600 | 12,458,666 |
| 2024-07-18 | 3.620 | 3.630 | 3.550 | 3.630 | 3.630 | 13,540,235 |
| 2024-07-17 | 3.610 | 3.710 | 3.610 | 3.630 | 3.630 | 16,536,635 |
| 2024-07-16 | 3.620 | 3.670 | 3.590 | 3.620 | 3.620 | 14,162,660 |
| 2024-07-15 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 15,723,913 |
| 2024-07-12 | 3.600 | 3.880 | 3.600 | 3.760 | 3.760 | 30,979,850 |
| 2024-07-11 | 3.590 | 3.640 | 3.550 | 3.610 | 3.610 | 13,020,913 |
| 2024-07-10 | 3.660 | 3.670 | 3.540 | 3.550 | 3.550 | 14,811,134 |
| 2024-07-09 | 3.630 | 3.710 | 3.510 | 3.690 | 3.690 | 17,381,250 |
| 2024-07-08 | 3.490 | 3.650 | 3.460 | 3.600 | 3.600 | 19,599,099 |
| 2024-07-05 | 3.650 | 3.710 | 3.590 | 3.710 | 3.710 | 12,081,172 |
| 2024-07-04 | 3.790 | 3.800 | 3.630 | 3.660 | 3.660 | 18,931,444 |
| 2024-07-03 | 3.800 | 3.870 | 3.740 | 3.760 | 3.760 | 19,112,574 |
| 2024-07-02 | 3.860 | 3.930 | 3.810 | 3.840 | 3.840 | 22,259,900 |
| 2024-07-01 | 3.820 | 3.920 | 3.780 | 3.900 | 3.900 | 27,161,530 |
| 2024-06-28 | 3.750 | 3.960 | 3.710 | 3.880 | 3.880 | 32,332,538 |
| 2024-06-27 | 3.780 | 3.830 | 3.720 | 3.730 | 3.730 | 19,275,119 |
| 2024-06-26 | 3.770 | 3.880 | 3.740 | 3.830 | 3.830 | 22,037,139 |
| 2024-06-25 | 3.760 | 3.900 | 3.730 | 3.790 | 3.790 | 33,327,043 |
| 2024-06-24 | 3.640 | 3.980 | 3.560 | 3.810 | 3.810 | 42,750,628 |
| 2024-06-21 | 3.690 | 3.800 | 3.660 | 3.700 | 3.700 | 29,329,700 |
| 2024-06-20 | 3.660 | 3.880 | 3.620 | 3.780 | 3.780 | 53,149,319 |
| 2024-06-19 | 3.690 | 3.730 | 3.540 | 3.570 | 3.570 | 29,973,117 |
| 2024-06-18 | 3.460 | 3.790 | 3.460 | 3.670 | 3.670 | 47,935,059 |
| 2024-06-17 | 3.430 | 3.690 | 3.420 | 3.450 | 3.450 | 40,916,303 |
| 2024-06-14 | 3.390 | 3.460 | 3.360 | 3.400 | 3.400 | 19,165,189 |
| 2024-06-13 | 3.510 | 3.520 | 3.380 | 3.400 | 3.400 | 16,231,564 |
| 2024-06-12 | 3.470 | 3.520 | 3.450 | 3.470 | 3.470 | 13,349,565 |
| 2024-06-11 | 3.550 | 3.570 | 3.450 | 3.500 | 3.500 | 13,378,362 |
| 2024-06-07 | 3.430 | 3.600 | 3.430 | 3.590 | 3.590 | 19,721,702 |
| 2024-06-06 | 3.560 | 3.610 | 3.380 | 3.430 | 3.430 | 19,143,774 |
| 2024-06-05 | 3.690 | 3.690 | 3.560 | 3.560 | 3.560 | 15,373,200 |
| 2024-06-04 | 3.600 | 3.720 | 3.580 | 3.710 | 3.710 | 16,769,948 |
| 2024-06-03 | 3.770 | 3.790 | 3.610 | 3.640 | 3.640 | 19,069,553 |
| 2024-05-31 | 3.770 | 3.830 | 3.760 | 3.810 | 3.810 | 14,470,801 |
| 2024-05-30 | 3.820 | 3.850 | 3.760 | 3.780 | 3.780 | 21,216,276 |
| 2024-05-29 | 3.960 | 4.040 | 3.870 | 3.920 | 3.920 | 22,936,876 |
| 2024-05-28 | 4.000 | 4.050 | 3.850 | 3.870 | 3.870 | 20,475,544 |
| 2024-05-27 | 4.020 | 4.040 | 3.900 | 3.980 | 3.980 | 19,577,336 |
| 2024-05-24 | 4.080 | 4.120 | 4.010 | 4.030 | 4.030 | 19,737,397 |
| 2024-05-23 | 4.190 | 4.250 | 4.090 | 4.140 | 4.140 | 30,920,526 |
| 2024-05-22 | 4.210 | 4.360 | 4.200 | 4.250 | 4.250 | 44,926,643 |
| 2024-05-21 | 4.140 | 4.270 | 4.120 | 4.190 | 4.190 | 27,612,520 |
| 2024-05-20 | 4.210 | 4.270 | 4.160 | 4.180 | 4.180 | 42,536,691 |
| 2024-05-17 | 4.120 | 4.330 | 4.030 | 4.320 | 4.320 | 61,334,272 |
| 2024-05-16 | 3.960 | 4.120 | 3.930 | 4.060 | 4.060 | 35,336,810 |
| 2024-05-15 | 3.930 | 4.020 | 3.890 | 3.960 | 3.960 | 23,776,415 |
| 2024-05-14 | 3.860 | 3.950 | 3.830 | 3.920 | 3.920 | 17,041,505 |
| 2024-05-13 | 3.850 | 3.890 | 3.810 | 3.860 | 3.860 | 15,048,659 |
| 2024-05-10 | 3.820 | 3.960 | 3.800 | 3.940 | 3.940 | 28,285,663 |
| 2024-05-09 | 3.770 | 3.870 | 3.770 | 3.830 | 3.830 | 14,071,017 |
| 2024-05-08 | 3.850 | 3.870 | 3.780 | 3.790 | 3.790 | 14,079,690 |
| 2024-05-07 | 3.880 | 3.950 | 3.790 | 3.900 | 3.900 | 22,659,545 |
| 2024-05-06 | 3.960 | 4.010 | 3.860 | 3.870 | 3.870 | 23,187,186 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.0940 CNY |
| 2022-06-21 | 0.1210 CNY |
| 2021-06-23 | 0.1930 CNY |
| 2020-06-18 | 0.1790 CNY |
| 2019-06-19 | 0.1950 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.