Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.860 | 4.930 | 4.790 | 4.910 | 4.807 | 22,197,904 |
| 2023-05-05 | 4.850 | 4.970 | 4.820 | 4.930 | 4.826 | 22,470,445 |
| 2023-05-04 | 4.780 | 4.870 | 4.740 | 4.850 | 4.748 | 17,714,760 |
| 2023-04-28 | 4.720 | 4.850 | 4.680 | 4.840 | 4.738 | 17,041,359 |
| 2023-04-27 | 4.670 | 4.750 | 4.650 | 4.700 | 4.601 | 10,366,434 |
| 2023-04-26 | 4.640 | 4.750 | 4.620 | 4.700 | 4.601 | 12,223,526 |
| 2023-04-25 | 4.760 | 4.790 | 4.610 | 4.690 | 4.591 | 17,794,823 |
| 2023-04-24 | 4.750 | 4.840 | 4.690 | 4.760 | 4.660 | 13,152,780 |
| 2023-04-21 | 4.960 | 5.020 | 4.780 | 4.790 | 4.689 | 20,879,165 |
| 2023-04-20 | 4.970 | 4.970 | 4.870 | 4.910 | 4.807 | 16,418,278 |
| 2023-04-19 | 5.050 | 5.060 | 4.960 | 4.960 | 4.856 | 18,180,825 |
| 2023-04-18 | 5.110 | 5.140 | 5.060 | 5.060 | 4.954 | 10,450,749 |
| 2023-04-17 | 5.100 | 5.120 | 5.040 | 5.110 | 5.003 | 13,826,014 |
| 2023-04-14 | 5.180 | 5.220 | 5.100 | 5.110 | 5.003 | 17,311,190 |
| 2023-04-13 | 5.150 | 5.200 | 5.110 | 5.160 | 5.052 | 15,359,844 |
| 2023-04-12 | 5.180 | 5.200 | 5.090 | 5.160 | 5.052 | 18,575,500 |
| 2023-04-11 | 5.030 | 5.180 | 4.990 | 5.170 | 5.061 | 25,727,453 |
| 2023-04-10 | 5.140 | 5.140 | 5.010 | 5.030 | 4.924 | 23,114,500 |
| 2023-04-07 | 5.000 | 5.230 | 5.000 | 5.160 | 5.052 | 34,254,952 |
| 2023-04-06 | 5.010 | 5.060 | 4.950 | 5.020 | 4.914 | 13,913,301 |
| 2023-04-04 | 5.110 | 5.130 | 4.990 | 5.010 | 4.905 | 19,811,098 |
| 2023-04-03 | 5.080 | 5.160 | 5.040 | 5.120 | 5.012 | 19,162,926 |
| 2023-03-31 | 5.040 | 5.090 | 5.030 | 5.080 | 4.973 | 12,473,443 |
| 2023-03-30 | 5.050 | 5.070 | 4.960 | 5.040 | 4.934 | 20,005,894 |
| 2023-03-29 | 5.220 | 5.260 | 5.080 | 5.090 | 4.983 | 25,314,133 |
| 2023-03-28 | 5.320 | 5.330 | 5.230 | 5.240 | 5.130 | 14,642,268 |
| 2023-03-27 | 5.350 | 5.350 | 5.240 | 5.280 | 5.169 | 20,352,700 |
| 2023-03-24 | 5.300 | 5.410 | 5.230 | 5.410 | 5.296 | 31,257,128 |
| 2023-03-23 | 5.310 | 5.330 | 5.260 | 5.300 | 5.189 | 17,190,039 |
| 2023-03-22 | 5.330 | 5.380 | 5.300 | 5.340 | 5.228 | 17,422,086 |
| 2023-03-21 | 5.300 | 5.330 | 5.250 | 5.320 | 5.208 | 15,021,271 |
| 2023-03-20 | 5.410 | 5.430 | 5.300 | 5.310 | 5.198 | 20,387,847 |
| 2023-03-17 | 5.430 | 5.460 | 5.380 | 5.390 | 5.277 | 20,048,202 |
| 2023-03-16 | 5.340 | 5.470 | 5.320 | 5.390 | 5.277 | 18,569,973 |
| 2023-03-15 | 5.350 | 5.420 | 5.350 | 5.380 | 5.267 | 16,544,698 |
| 2023-03-14 | 5.420 | 5.440 | 5.310 | 5.350 | 5.238 | 24,974,543 |
| 2023-03-13 | 5.500 | 5.560 | 5.420 | 5.460 | 5.345 | 31,080,741 |
| 2023-03-10 | 5.480 | 5.780 | 5.360 | 5.650 | 5.531 | 56,503,807 |
| 2023-03-09 | 5.560 | 5.570 | 5.460 | 5.540 | 5.424 | 19,380,919 |
| 2023-03-08 | 5.510 | 5.560 | 5.470 | 5.560 | 5.443 | 17,931,311 |
| 2023-03-07 | 5.660 | 5.680 | 5.500 | 5.510 | 5.394 | 37,256,361 |
| 2023-03-06 | 5.800 | 5.820 | 5.630 | 5.650 | 5.531 | 47,471,866 |
| 2023-03-03 | 5.680 | 5.910 | 5.680 | 5.870 | 5.747 | 62,099,880 |
| 2023-03-02 | 5.750 | 5.750 | 5.660 | 5.710 | 5.590 | 34,237,569 |
| 2023-03-01 | 5.680 | 5.790 | 5.640 | 5.770 | 5.649 | 40,814,828 |
| 2023-02-28 | 5.740 | 5.750 | 5.620 | 5.730 | 5.610 | 40,241,129 |
| 2023-02-27 | 5.920 | 5.970 | 5.690 | 5.720 | 5.600 | 53,327,623 |
| 2023-02-24 | 5.910 | 5.980 | 5.790 | 5.880 | 5.756 | 54,666,258 |
| 2023-02-23 | 5.980 | 6.120 | 5.900 | 5.940 | 5.815 | 93,282,813 |
| 2023-02-22 | 5.830 | 6.150 | 5.640 | 6.070 | 5.942 | 157,995,789 |
| 2023-02-21 | 5.480 | 5.910 | 5.460 | 5.820 | 5.698 | 149,044,745 |
| 2023-02-20 | 5.360 | 5.370 | 5.220 | 5.370 | 5.257 | 29,564,479 |
| 2023-02-17 | 5.340 | 5.390 | 5.310 | 5.360 | 5.247 | 31,721,283 |
| 2023-02-16 | 5.570 | 5.630 | 5.300 | 5.340 | 5.228 | 52,051,755 |
| 2023-02-15 | 5.720 | 5.720 | 5.560 | 5.570 | 5.453 | 46,767,913 |
| 2023-02-14 | 5.750 | 5.850 | 5.690 | 5.720 | 5.600 | 43,974,480 |
| 2023-02-13 | 5.860 | 5.860 | 5.610 | 5.760 | 5.639 | 65,952,882 |
| 2023-02-10 | 5.590 | 5.860 | 5.550 | 5.860 | 5.737 | 96,934,048 |
| 2023-02-09 | 5.430 | 5.620 | 5.380 | 5.590 | 5.472 | 53,417,139 |
| 2023-02-08 | 5.390 | 5.540 | 5.380 | 5.470 | 5.355 | 45,729,822 |
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.