Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.090	5.270	5.070	5.170	5.170	46,268,549
2023-08-01	5.100	5.180	5.020	5.100	5.100	41,087,119
2023-07-31	5.090	5.210	5.070	5.110	5.110	61,145,090
2023-07-28	4.940	5.050	4.900	4.990	4.990	46,542,476
2023-07-27	4.840	5.080	4.760	4.940	4.940	71,383,860
2023-07-26	4.820	5.150	4.800	4.920	4.920	89,386,919
2023-07-25	4.610	4.880	4.590	4.870	4.870	65,922,649
2023-07-24	4.710	4.800	4.530	4.630	4.630	44,512,355
2023-07-21	4.480	4.590	4.450	4.560	4.560	21,452,122
2023-07-20	4.450	4.540	4.430	4.480	4.480	14,690,501
2023-07-19	4.400	4.470	4.380	4.450	4.450	11,140,536
2023-07-18	4.340	4.420	4.300	4.410	4.410	11,017,462
2023-07-17	4.370	4.380	4.300	4.360	4.360	8,128,985
2023-07-14	4.360	4.430	4.360	4.390	4.390	7,853,661
2023-07-13	4.350	4.390	4.340	4.370	4.370	7,128,823
2023-07-12	4.420	4.420	4.330	4.350	4.350	8,427,663
2023-07-11	4.480	4.500	4.390	4.420	4.420	8,528,668
2023-07-10	4.430	4.480	4.410	4.430	4.430	7,463,700
2023-07-07	4.400	4.460	4.380	4.440	4.440	8,641,612
2023-07-06	4.360	4.440	4.340	4.420	4.420	9,631,092
2023-07-05	4.360	4.420	4.350	4.370	4.370	5,896,136
2023-07-04	4.410	4.420	4.360	4.370	4.370	7,611,257
2023-07-03	4.390	4.460	4.380	4.420	4.420	10,374,408
2023-06-30	4.340	4.440	4.310	4.370	4.370	8,934,000
2023-06-29	4.340	4.360	4.300	4.330	4.330	8,064,200
2023-06-28	4.390	4.400	4.290	4.350	4.350	9,772,260
2023-06-27	4.310	4.480	4.310	4.470	4.376	15,627,579
2023-06-26	4.370	4.380	4.300	4.310	4.219	10,952,171
2023-06-21	4.500	4.540	4.380	4.380	4.288	14,124,656
2023-06-20	4.610	4.630	4.500	4.510	4.415	12,949,000
2023-06-19	4.800	4.820	4.630	4.630	4.533	18,962,357
2023-06-16	4.750	4.860	4.750	4.790	4.689	10,922,200
2023-06-15	4.740	4.790	4.720	4.760	4.660	12,930,056
2023-06-14	4.770	4.800	4.730	4.730	4.631	9,141,360
2023-06-13	4.790	4.840	4.760	4.770	4.670	11,722,228
2023-06-12	4.800	4.840	4.710	4.790	4.689	11,956,015
2023-06-09	4.820	4.870	4.760	4.810	4.709	18,570,412
2023-06-08	4.750	4.930	4.720	4.850	4.748	25,719,490
2023-06-07	4.750	4.870	4.700	4.770	4.670	20,071,900
2023-06-06	4.690	4.840	4.690	4.720	4.621	21,394,438
2023-06-05	4.710	4.730	4.650	4.700	4.601	10,757,520
2023-06-02	4.620	4.780	4.590	4.750	4.650	20,678,292
2023-06-01	4.600	4.620	4.550	4.560	4.464	7,908,500
2023-05-31	4.620	4.670	4.590	4.620	4.523	8,954,815
2023-05-30	4.630	4.660	4.490	4.640	4.542	13,156,737
2023-05-29	4.700	4.720	4.600	4.610	4.513	8,971,251
2023-05-26	4.690	4.720	4.630	4.700	4.601	8,437,400
2023-05-25	4.650	4.710	4.620	4.690	4.591	12,635,082
2023-05-24	4.690	4.700	4.620	4.620	4.523	9,968,836
2023-05-23	4.680	4.760	4.670	4.670	4.572	9,227,292
2023-05-22	4.650	4.740	4.580	4.700	4.601	14,507,334
2023-05-19	4.730	4.730	4.630	4.650	4.552	10,991,699
2023-05-18	4.700	4.770	4.700	4.720	4.621	9,845,690
2023-05-17	4.680	4.750	4.650	4.720	4.621	7,381,700
2023-05-16	4.830	4.830	4.700	4.710	4.611	12,384,511
2023-05-15	4.790	4.840	4.710	4.820	4.719	15,763,734
2023-05-12	4.860	4.900	4.810	4.810	4.709	15,968,723
2023-05-11	4.920	5.010	4.840	4.890	4.787	32,186,580
2023-05-10	4.890	5.130	4.810	5.020	4.914	32,767,892
2023-05-09	4.890	5.010	4.880	4.880	4.777	17,641,606

← NewerPage 14 of 21 · 1,212 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.