Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.920 | 3.920 | 3.800 | 3.870 | 3.870 | 21,152,419 |
| 2024-04-29 | 3.630 | 3.940 | 3.610 | 3.920 | 3.920 | 38,980,561 |
| 2024-04-26 | 3.550 | 3.670 | 3.480 | 3.670 | 3.670 | 25,264,792 |
| 2024-04-25 | 3.530 | 3.610 | 3.520 | 3.540 | 3.540 | 11,119,800 |
| 2024-04-24 | 3.520 | 3.560 | 3.480 | 3.560 | 3.560 | 12,798,201 |
| 2024-04-23 | 3.490 | 3.600 | 3.490 | 3.540 | 3.540 | 13,648,491 |
| 2024-04-22 | 3.480 | 3.530 | 3.430 | 3.480 | 3.480 | 12,457,970 |
| 2024-04-19 | 3.460 | 3.540 | 3.430 | 3.510 | 3.510 | 12,742,195 |
| 2024-04-18 | 3.540 | 3.550 | 3.480 | 3.490 | 3.490 | 11,348,856 |
| 2024-04-17 | 3.490 | 3.590 | 3.480 | 3.560 | 3.560 | 12,860,429 |
| 2024-04-16 | 3.570 | 3.610 | 3.480 | 3.490 | 3.490 | 15,125,367 |
| 2024-04-15 | 3.700 | 3.730 | 3.460 | 3.620 | 3.620 | 20,094,693 |
| 2024-04-12 | 3.760 | 3.790 | 3.660 | 3.680 | 3.680 | 14,477,809 |
| 2024-04-11 | 3.780 | 3.840 | 3.740 | 3.790 | 3.790 | 14,694,652 |
| 2024-04-10 | 3.800 | 4.020 | 3.790 | 3.850 | 3.850 | 30,593,679 |
| 2024-04-09 | 3.760 | 3.820 | 3.760 | 3.810 | 3.810 | 8,828,499 |
| 2024-04-08 | 3.850 | 3.860 | 3.750 | 3.760 | 3.760 | 13,860,304 |
| 2024-04-03 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 11,519,612 |
| 2024-04-02 | 3.980 | 3.980 | 3.910 | 3.930 | 3.930 | 15,076,639 |
| 2024-04-01 | 3.980 | 4.020 | 3.920 | 3.970 | 3.970 | 17,437,744 |
| 2024-03-29 | 3.910 | 4.020 | 3.890 | 3.950 | 3.950 | 13,268,796 |
| 2024-03-28 | 3.800 | 3.920 | 3.800 | 3.880 | 3.880 | 15,699,504 |
| 2024-03-27 | 3.930 | 3.930 | 3.830 | 3.840 | 3.840 | 18,178,520 |
| 2024-03-26 | 3.860 | 3.990 | 3.840 | 3.960 | 3.960 | 21,869,775 |
| 2024-03-25 | 3.900 | 4.000 | 3.840 | 3.870 | 3.870 | 20,598,963 |
| 2024-03-22 | 4.000 | 4.000 | 3.880 | 3.940 | 3.940 | 19,467,697 |
| 2024-03-21 | 3.980 | 4.040 | 3.970 | 4.000 | 4.000 | 19,090,889 |
| 2024-03-20 | 3.970 | 3.990 | 3.940 | 3.990 | 3.990 | 12,238,100 |
| 2024-03-19 | 4.010 | 4.020 | 3.970 | 3.970 | 3.970 | 16,588,985 |
| 2024-03-18 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 17,680,148 |
| 2024-03-15 | 3.990 | 4.020 | 3.970 | 4.010 | 4.010 | 12,283,794 |
| 2024-03-14 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 17,081,954 |
| 2024-03-13 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 24,374,960 |
| 2024-03-12 | 3.990 | 4.150 | 3.970 | 4.110 | 4.110 | 38,182,730 |
| 2024-03-11 | 3.960 | 4.000 | 3.940 | 4.000 | 4.000 | 16,920,721 |
| 2024-03-08 | 3.980 | 3.980 | 3.910 | 3.960 | 3.960 | 13,092,086 |
| 2024-03-07 | 3.960 | 4.010 | 3.920 | 3.980 | 3.980 | 18,097,169 |
| 2024-03-06 | 3.940 | 4.000 | 3.900 | 3.940 | 3.940 | 14,067,826 |
| 2024-03-05 | 3.980 | 3.980 | 3.880 | 3.960 | 3.960 | 24,377,144 |
| 2024-03-04 | 4.080 | 4.090 | 3.990 | 4.010 | 4.010 | 28,772,478 |
| 2024-03-01 | 4.070 | 4.250 | 4.030 | 4.150 | 4.150 | 34,234,450 |
| 2024-02-29 | 3.980 | 4.060 | 3.950 | 4.060 | 4.060 | 24,021,939 |
| 2024-02-28 | 4.140 | 4.220 | 3.980 | 3.990 | 3.990 | 37,744,501 |
| 2024-02-27 | 4.030 | 4.140 | 4.010 | 4.130 | 4.130 | 24,066,603 |
| 2024-02-26 | 4.060 | 4.100 | 4.000 | 4.030 | 4.030 | 20,719,299 |
| 2024-02-23 | 4.030 | 4.070 | 4.000 | 4.070 | 4.070 | 22,713,789 |
| 2024-02-22 | 4.030 | 4.070 | 3.960 | 4.030 | 4.030 | 24,534,428 |
| 2024-02-21 | 3.950 | 4.150 | 3.940 | 4.040 | 4.040 | 29,776,328 |
| 2024-02-20 | 3.950 | 4.000 | 3.920 | 4.000 | 4.000 | 19,842,888 |
| 2024-02-19 | 4.030 | 4.040 | 3.940 | 3.990 | 3.990 | 29,248,236 |
| 2024-02-08 | 3.900 | 4.100 | 3.870 | 4.050 | 4.050 | 37,129,893 |
| 2024-02-07 | 3.720 | 3.860 | 3.680 | 3.780 | 3.780 | 26,987,797 |
| 2024-02-06 | 3.520 | 3.760 | 3.290 | 3.720 | 3.720 | 34,756,154 |
| 2024-02-05 | 3.930 | 3.940 | 3.560 | 3.570 | 3.570 | 48,058,364 |
| 2024-02-02 | 3.900 | 4.220 | 3.810 | 3.950 | 3.950 | 43,732,251 |
| 2024-02-01 | 4.130 | 4.190 | 3.750 | 3.930 | 3.930 | 55,432,448 |
| 2024-01-31 | 4.350 | 4.430 | 4.160 | 4.170 | 4.170 | 49,027,914 |
| 2024-01-30 | 4.570 | 4.900 | 4.480 | 4.490 | 4.490 | 70,085,066 |
| 2024-01-29 | 4.800 | 5.180 | 4.710 | 4.730 | 4.730 | 103,946,404 |
| 2024-01-26 | 4.600 | 4.870 | 4.580 | 4.710 | 4.710 | 58,419,880 |
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.