Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	4.350	4.420	4.320	4.380	4.380	27,420,947
2023-11-01	4.330	4.380	4.280	4.360	4.360	19,348,754
2023-10-31	4.320	4.360	4.250	4.320	4.320	16,655,543
2023-10-30	4.310	4.380	4.280	4.320	4.320	17,152,582
2023-10-27	4.300	4.340	4.260	4.320	4.320	12,820,858
2023-10-26	4.300	4.300	4.240	4.280	4.280	11,434,009
2023-10-25	4.310	4.380	4.300	4.330	4.330	18,347,233
2023-10-24	4.180	4.300	4.170	4.270	4.270	13,986,874
2023-10-23	4.220	4.240	4.130	4.160	4.160	15,455,591
2023-10-20	4.210	4.320	4.170	4.250	4.250	15,934,300
2023-10-19	4.180	4.270	4.180	4.210	4.210	14,910,300
2023-10-18	4.300	4.310	4.210	4.210	4.210	14,720,337
2023-10-17	4.330	4.340	4.250	4.280	4.280	12,756,001
2023-10-16	4.390	4.440	4.270	4.320	4.320	28,717,924
2023-10-13	4.420	4.440	4.360	4.390	4.390	13,353,059
2023-10-12	4.400	4.470	4.370	4.440	4.440	14,512,676
2023-10-11	4.380	4.440	4.320	4.400	4.400	20,909,000
2023-10-10	4.400	4.450	4.370	4.380	4.380	11,633,483
2023-10-09	4.540	4.540	4.370	4.390	4.390	21,166,237
2023-09-28	4.560	4.560	4.510	4.540	4.540	11,272,292
2023-09-27	4.510	4.550	4.490	4.520	4.520	12,415,819
2023-09-26	4.520	4.560	4.510	4.510	4.510	11,207,165
2023-09-25	4.680	4.680	4.500	4.520	4.520	23,727,345
2023-09-22	4.580	4.690	4.560	4.680	4.680	23,646,673
2023-09-21	4.590	4.690	4.590	4.600	4.600	19,531,270
2023-09-20	4.600	4.670	4.560	4.590	4.590	13,988,675
2023-09-19	4.640	4.650	4.590	4.590	4.590	14,113,756
2023-09-18	4.610	4.670	4.600	4.640	4.640	16,188,203
2023-09-15	4.680	4.720	4.640	4.680	4.680	15,078,006
2023-09-14	4.720	4.740	4.630	4.650	4.650	20,959,035
2023-09-13	4.710	4.780	4.680	4.730	4.730	24,329,092
2023-09-12	4.690	4.740	4.650	4.710	4.710	24,522,664
2023-09-11	4.690	4.720	4.590	4.690	4.690	29,405,708
2023-09-08	4.750	4.770	4.650	4.700	4.700	30,180,070
2023-09-07	4.770	4.910	4.750	4.790	4.790	44,177,612
2023-09-06	4.720	4.870	4.640	4.820	4.820	52,130,722
2023-09-05	4.960	4.960	4.680	4.720	4.720	61,058,472
2023-09-04	5.020	5.090	4.910	4.960	4.960	60,675,562
2023-09-01	5.260	5.350	4.860	4.960	4.960	97,893,255
2023-08-31	5.840	5.840	5.230	5.230	5.230	115,334,934
2023-08-30	5.800	5.920	5.680	5.810	5.810	106,037,573
2023-08-29	5.510	6.100	5.480	6.000	6.000	152,485,725
2023-08-28	5.650	5.790	5.420	5.590	5.590	148,072,641
2023-08-25	5.300	5.470	5.190	5.300	5.300	92,975,267
2023-08-24	5.370	5.590	5.130	5.370	5.370	83,032,136
2023-08-23	5.400	5.610	5.310	5.380	5.380	83,472,974
2023-08-22	5.260	5.690	5.230	5.580	5.580	110,400,159
2023-08-21	5.420	5.660	5.310	5.320	5.320	77,824,061
2023-08-18	5.710	5.820	5.380	5.390	5.390	116,348,445
2023-08-17	5.640	5.890	5.520	5.700	5.700	159,576,618
2023-08-16	5.300	5.940	5.270	5.870	5.870	224,112,051
2023-08-15	5.060	5.640	5.010	5.400	5.400	150,400,530
2023-08-14	5.400	5.480	5.250	5.250	5.250	151,561,909
2023-08-11	5.830	5.830	5.500	5.830	5.830	191,921,784
2023-08-10	4.960	5.470	4.940	5.300	5.300	132,197,578
2023-08-09	4.950	5.020	4.930	4.970	4.970	18,888,203
2023-08-08	5.050	5.110	4.950	4.970	4.970	20,357,800
2023-08-07	5.110	5.150	5.010	5.050	5.050	33,169,791
2023-08-04	5.290	5.320	5.160	5.190	5.190	42,358,576
2023-08-03	5.110	5.320	5.060	5.250	5.250	48,251,793

← NewerPage 13 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.