Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.800	3.890	3.800	3.860	3.779	10,816,424
2022-11-04	3.750	3.830	3.730	3.820	3.740	8,977,500
2022-11-03	3.750	3.800	3.730	3.740	3.661	8,252,400
2022-11-02	3.720	3.800	3.660	3.770	3.691	11,793,291
2022-11-01	3.680	3.750	3.670	3.720	3.642	11,137,038
2022-10-31	3.750	3.790	3.640	3.660	3.583	14,765,569
2022-10-28	4.000	4.000	3.780	3.780	3.701	22,768,495
2022-10-27	3.960	4.070	3.960	4.050	3.965	10,203,295
2022-10-26	3.960	4.020	3.950	3.990	3.906	7,664,500
2022-10-25	3.970	4.010	3.920	3.950	3.867	7,716,217
2022-10-24	4.100	4.120	3.960	3.970	3.887	14,699,700
2022-10-21	4.130	4.170	4.090	4.090	4.004	7,787,601
2022-10-20	4.150	4.170	4.090	4.100	4.014	8,926,694
2022-10-19	4.190	4.220	4.140	4.150	4.063	6,733,900
2022-10-18	4.200	4.240	4.170	4.190	4.102	8,416,171
2022-10-17	4.150	4.230	4.100	4.200	4.112	10,570,101
2022-10-14	4.150	4.250	4.130	4.180	4.092	11,389,800
2022-10-13	4.190	4.190	4.080	4.130	4.043	12,942,241
2022-10-12	4.130	4.220	4.080	4.200	4.112	9,770,188
2022-10-11	4.140	4.190	4.050	4.120	4.033	10,033,300
2022-10-10	4.120	4.240	4.120	4.150	4.063	11,295,192
2022-09-30	4.100	4.270	4.070	4.130	4.043	11,232,482
2022-09-29	4.210	4.220	4.070	4.080	3.994	9,338,565
2022-09-28	4.300	4.310	4.170	4.170	4.082	8,931,369
2022-09-27	4.260	4.310	4.140	4.300	4.210	12,208,497
2022-09-26	4.320	4.420	4.230	4.240	4.151	12,606,203
2022-09-23	4.350	4.470	4.330	4.360	4.268	14,921,804
2022-09-22	4.410	4.470	4.330	4.340	4.249	13,352,704
2022-09-21	4.300	4.460	4.230	4.440	4.347	16,209,838
2022-09-20	4.330	4.430	4.290	4.310	4.219	14,641,579
2022-09-19	4.300	4.340	4.220	4.310	4.219	13,727,410
2022-09-16	4.440	4.490	4.280	4.300	4.210	24,344,419
2022-09-15	4.450	4.520	4.370	4.470	4.376	23,198,528
2022-09-14	4.380	4.490	4.380	4.420	4.327	14,244,400
2022-09-13	4.490	4.490	4.400	4.430	4.337	15,577,959
2022-09-09	4.430	4.540	4.430	4.490	4.396	22,335,710
2022-09-08	4.480	4.580	4.420	4.480	4.386	13,612,926
2022-09-07	4.450	4.490	4.400	4.480	4.386	14,335,016
2022-09-06	4.400	4.510	4.390	4.470	4.376	21,003,616
2022-09-05	4.320	4.410	4.300	4.390	4.298	17,368,653
2022-09-02	4.290	4.340	4.270	4.330	4.239	11,560,421
2022-09-01	4.250	4.380	4.210	4.310	4.219	25,277,882
2022-08-31	4.230	4.320	4.200	4.210	4.122	13,711,703
2022-08-30	4.190	4.290	4.170	4.250	4.161	11,048,715
2022-08-29	4.150	4.210	4.100	4.200	4.112	8,144,500
2022-08-26	4.180	4.250	4.160	4.200	4.112	13,611,268
2022-08-25	4.170	4.330	4.140	4.230	4.141	25,023,288
2022-08-24	4.150	4.170	4.090	4.120	4.033	10,894,482
2022-08-23	4.160	4.170	4.110	4.150	4.063	6,566,086
2022-08-22	4.150	4.200	4.110	4.150	4.063	8,130,186
2022-08-19	4.110	4.180	4.090	4.130	4.043	8,732,725
2022-08-18	4.160	4.170	4.080	4.100	4.014	8,511,938
2022-08-17	4.150	4.180	4.120	4.170	4.082	9,321,416
2022-08-16	4.090	4.180	4.090	4.160	4.073	12,971,571
2022-08-15	4.120	4.140	4.080	4.090	4.004	5,979,968
2022-08-12	4.110	4.140	4.090	4.130	4.043	6,330,639
2022-08-11	4.050	4.120	4.050	4.110	4.024	7,091,308
2022-08-10	4.070	4.070	4.030	4.040	3.955	6,204,393
2022-08-09	4.100	4.110	4.050	4.080	3.994	6,070,101
2022-08-08	4.090	4.160	4.080	4.090	4.004	6,821,630

← NewerPage 17 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.