Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.390 | 5.540 | 5.380 | 5.470 | 5.355 | 45,729,822 |
| 2023-02-07 | 5.390 | 5.500 | 5.370 | 5.420 | 5.306 | 37,765,951 |
| 2023-02-06 | 5.430 | 5.490 | 5.390 | 5.390 | 5.277 | 28,032,243 |
| 2023-02-03 | 5.510 | 5.550 | 5.420 | 5.470 | 5.355 | 31,767,879 |
| 2023-02-02 | 5.510 | 5.620 | 5.420 | 5.530 | 5.414 | 58,640,375 |
| 2023-02-01 | 5.640 | 5.640 | 5.510 | 5.580 | 5.463 | 43,852,016 |
| 2023-01-31 | 5.540 | 5.640 | 5.430 | 5.640 | 5.521 | 44,718,801 |
| 2023-01-30 | 5.630 | 5.640 | 5.500 | 5.580 | 5.463 | 46,261,182 |
| 2023-01-20 | 5.390 | 5.550 | 5.360 | 5.550 | 5.433 | 49,038,770 |
| 2023-01-19 | 5.320 | 5.430 | 5.300 | 5.360 | 5.247 | 33,666,292 |
| 2023-01-18 | 5.470 | 5.470 | 5.350 | 5.370 | 5.257 | 28,540,856 |
| 2023-01-17 | 5.390 | 5.450 | 5.340 | 5.370 | 5.257 | 44,588,404 |
| 2023-01-16 | 5.450 | 5.490 | 5.380 | 5.400 | 5.286 | 47,965,356 |
| 2023-01-13 | 5.560 | 5.560 | 5.420 | 5.520 | 5.404 | 40,360,411 |
| 2023-01-12 | 5.610 | 5.650 | 5.480 | 5.540 | 5.424 | 46,473,061 |
| 2023-01-11 | 5.670 | 5.730 | 5.610 | 5.670 | 5.551 | 61,149,894 |
| 2023-01-10 | 5.690 | 5.700 | 5.570 | 5.620 | 5.502 | 54,138,977 |
| 2023-01-09 | 5.660 | 5.790 | 5.640 | 5.700 | 5.580 | 59,625,284 |
| 2023-01-06 | 6.060 | 6.090 | 5.710 | 5.740 | 5.619 | 89,928,467 |
| 2023-01-05 | 6.120 | 6.160 | 5.880 | 5.920 | 5.796 | 113,728,708 |
| 2023-01-04 | 6.120 | 6.430 | 6.020 | 6.160 | 6.031 | 137,525,050 |
| 2023-01-03 | 6.200 | 6.260 | 5.980 | 6.120 | 5.991 | 106,647,670 |
| 2022-12-30 | 6.290 | 6.460 | 6.210 | 6.300 | 6.168 | 128,016,406 |
| 2022-12-29 | 6.600 | 6.650 | 6.130 | 6.130 | 6.001 | 206,777,894 |
| 2022-12-28 | 6.470 | 7.170 | 6.400 | 6.810 | 6.667 | 264,689,732 |
| 2022-12-27 | 6.000 | 6.640 | 5.960 | 6.640 | 6.500 | 246,926,508 |
| 2022-12-26 | 5.690 | 6.180 | 5.650 | 6.040 | 5.913 | 150,216,693 |
| 2022-12-23 | 5.500 | 6.050 | 5.500 | 5.910 | 5.786 | 154,207,129 |
| 2022-12-22 | 5.850 | 6.030 | 5.600 | 5.600 | 5.482 | 127,211,366 |
| 2022-12-21 | 5.460 | 5.750 | 5.330 | 5.610 | 5.492 | 115,195,426 |
| 2022-12-20 | 5.900 | 5.900 | 5.570 | 5.570 | 5.453 | 142,302,539 |
| 2022-12-19 | 5.470 | 6.190 | 5.430 | 6.190 | 6.060 | 211,802,343 |
| 2022-12-16 | 5.580 | 5.840 | 5.360 | 5.630 | 5.512 | 217,565,493 |
| 2022-12-15 | 5.320 | 5.490 | 5.210 | 5.490 | 5.375 | 112,778,243 |
| 2022-12-14 | 5.340 | 5.390 | 5.250 | 5.360 | 5.247 | 79,182,280 |
| 2022-12-13 | 5.280 | 5.530 | 5.260 | 5.410 | 5.296 | 119,985,409 |
| 2022-12-12 | 5.350 | 5.460 | 5.250 | 5.280 | 5.169 | 110,932,962 |
| 2022-12-09 | 5.260 | 5.550 | 5.260 | 5.450 | 5.335 | 167,521,157 |
| 2022-12-08 | 5.270 | 5.430 | 5.270 | 5.290 | 5.179 | 148,501,028 |
| 2022-12-07 | 5.450 | 5.520 | 5.270 | 5.310 | 5.198 | 209,963,373 |
| 2022-12-06 | 6.030 | 6.170 | 5.630 | 5.650 | 5.531 | 281,183,415 |
| 2022-12-05 | 7.200 | 7.450 | 6.220 | 6.260 | 6.128 | 390,759,345 |
| 2022-12-02 | 7.060 | 7.060 | 6.550 | 6.770 | 6.628 | 347,144,628 |
| 2022-12-01 | 6.420 | 6.420 | 6.280 | 6.420 | 6.285 | 89,440,278 |
| 2022-11-30 | 5.520 | 5.840 | 5.400 | 5.840 | 5.717 | 248,800,094 |
| 2022-11-29 | 5.310 | 5.310 | 5.020 | 5.310 | 5.198 | 151,242,307 |
| 2022-11-28 | 4.320 | 4.830 | 4.110 | 4.830 | 4.728 | 66,396,377 |
| 2022-11-25 | 4.280 | 4.440 | 4.250 | 4.390 | 4.298 | 56,439,460 |
| 2022-11-24 | 4.230 | 4.330 | 4.160 | 4.200 | 4.112 | 23,241,371 |
| 2022-11-23 | 4.090 | 4.170 | 4.080 | 4.160 | 4.073 | 11,765,800 |
| 2022-11-22 | 4.150 | 4.190 | 4.050 | 4.080 | 3.994 | 10,547,273 |
| 2022-11-21 | 4.130 | 4.130 | 4.010 | 4.100 | 4.014 | 9,871,777 |
| 2022-11-18 | 4.150 | 4.220 | 4.120 | 4.140 | 4.053 | 12,748,400 |
| 2022-11-17 | 4.190 | 4.210 | 4.130 | 4.160 | 4.073 | 12,316,782 |
| 2022-11-16 | 4.200 | 4.230 | 4.130 | 4.140 | 4.053 | 12,994,324 |
| 2022-11-15 | 4.140 | 4.240 | 4.110 | 4.210 | 4.122 | 17,191,692 |
| 2022-11-14 | 4.170 | 4.200 | 4.080 | 4.150 | 4.063 | 27,517,141 |
| 2022-11-11 | 3.980 | 4.130 | 3.950 | 4.060 | 3.975 | 24,689,122 |
| 2022-11-10 | 3.870 | 3.920 | 3.840 | 3.900 | 3.818 | 7,010,807 |
| 2022-11-09 | 3.890 | 3.970 | 3.880 | 3.900 | 3.818 | 10,986,681 |
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.