Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.600	4.870	4.580	4.710	4.710	58,419,880
2024-01-25	4.470	4.650	4.430	4.650	4.650	51,497,297
2024-01-24	4.240	4.550	4.240	4.480	4.480	55,523,821
2024-01-23	4.180	4.260	4.080	4.230	4.230	21,670,864
2024-01-22	4.320	4.520	4.140	4.180	4.180	36,486,051
2024-01-19	4.370	4.510	4.300	4.400	4.400	30,409,959
2024-01-18	4.370	4.390	4.160	4.330	4.330	34,180,357
2024-01-17	4.450	4.540	4.420	4.450	4.450	27,779,358
2024-01-16	4.530	4.560	4.370	4.450	4.450	22,188,918
2024-01-15	4.440	4.540	4.410	4.510	4.510	20,628,369
2024-01-12	4.500	4.540	4.460	4.460	4.460	17,076,892
2024-01-11	4.390	4.600	4.380	4.520	4.520	34,097,537
2024-01-10	4.400	4.440	4.350	4.370	4.370	16,758,392
2024-01-09	4.470	4.480	4.350	4.410	4.410	25,690,478
2024-01-08	4.660	4.740	4.420	4.440	4.440	39,278,147
2024-01-05	4.480	4.630	4.470	4.520	4.520	35,264,973
2024-01-04	4.500	4.520	4.430	4.450	4.450	17,216,900
2024-01-03	4.460	4.550	4.440	4.510	4.510	17,735,965
2024-01-02	4.580	4.600	4.450	4.470	4.470	26,194,719
2023-12-29	4.530	4.640	4.520	4.590	4.590	22,183,898
2023-12-28	4.550	4.580	4.400	4.550	4.550	32,264,303
2023-12-27	4.460	4.780	4.430	4.550	4.550	48,739,279
2023-12-26	4.420	4.420	4.330	4.360	4.360	16,306,263
2023-12-25	4.450	4.460	4.390	4.430	4.430	15,991,832
2023-12-22	4.630	4.640	4.460	4.480	4.480	28,452,468
2023-12-21	4.600	4.670	4.580	4.620	4.620	22,289,057
2023-12-20	4.680	4.720	4.600	4.620	4.620	19,972,277
2023-12-19	4.740	4.790	4.650	4.710	4.710	21,975,556
2023-12-18	4.800	4.890	4.730	4.760	4.760	27,773,776
2023-12-15	4.930	4.980	4.820	4.870	4.870	33,421,568
2023-12-14	4.800	4.940	4.800	4.860	4.860	37,366,310
2023-12-13	4.780	4.850	4.750	4.790	4.790	26,663,111
2023-12-12	4.760	4.900	4.710	4.850	4.850	40,866,907
2023-12-11	4.690	4.760	4.610	4.750	4.750	27,461,541
2023-12-08	4.800	4.820	4.680	4.710	4.710	36,395,800
2023-12-07	4.780	4.880	4.750	4.820	4.820	57,674,178
2023-12-06	4.630	4.820	4.590	4.790	4.790	56,835,136
2023-12-05	4.650	4.740	4.600	4.610	4.610	28,736,606
2023-12-04	4.640	4.700	4.590	4.650	4.650	26,355,867
2023-12-01	4.610	4.690	4.560	4.670	4.670	33,026,334
2023-11-30	4.570	4.730	4.540	4.630	4.630	47,034,645
2023-11-29	4.680	4.680	4.560	4.590	4.590	35,645,100
2023-11-28	4.680	4.730	4.620	4.670	4.670	39,738,047
2023-11-27	4.760	4.820	4.630	4.680	4.680	66,375,358
2023-11-24	5.070	5.160	4.830	4.880	4.880	100,700,482
2023-11-23	5.300	5.430	5.020	5.050	5.050	167,328,006
2023-11-22	5.460	5.460	5.460	5.460	5.460	21,796,323
2023-11-21	4.710	4.960	4.710	4.960	4.960	47,707,893
2023-11-20	4.520	4.560	4.490	4.510	4.510	13,791,400
2023-11-17	4.480	4.530	4.470	4.500	4.500	12,056,000
2023-11-16	4.500	4.530	4.460	4.520	4.520	15,986,634
2023-11-15	4.590	4.610	4.500	4.520	4.520	15,638,845
2023-11-14	4.510	4.560	4.500	4.550	4.550	17,539,733
2023-11-13	4.460	4.540	4.440	4.520	4.520	19,660,438
2023-11-10	4.470	4.500	4.410	4.470	4.470	16,967,989
2023-11-09	4.520	4.580	4.460	4.470	4.470	23,875,069
2023-11-08	4.480	4.560	4.470	4.500	4.500	20,503,972
2023-11-07	4.500	4.540	4.460	4.480	4.480	15,559,881
2023-11-06	4.410	4.520	4.390	4.500	4.500	22,738,210
2023-11-03	4.370	4.420	4.360	4.410	4.410	20,027,113

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.