Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	4.040	4.090	4.030	4.090	4.004	6,021,433
2022-08-04	4.020	4.060	3.990	4.040	3.955	5,913,810
2022-08-03	4.050	4.110	3.990	4.000	3.916	9,511,919
2022-08-02	4.180	4.180	4.000	4.050	3.965	14,400,153
2022-08-01	4.220	4.230	4.180	4.190	4.102	6,169,280
2022-07-29	4.290	4.300	4.210	4.220	4.131	8,747,500
2022-07-28	4.240	4.310	4.230	4.270	4.180	10,609,032
2022-07-27	4.270	4.280	4.210	4.230	4.141	9,567,108
2022-07-26	4.180	4.300	4.160	4.290	4.200	15,519,682
2022-07-25	4.200	4.260	4.170	4.180	4.092	10,817,700
2022-07-22	4.230	4.240	4.170	4.200	4.112	6,700,601
2022-07-21	4.240	4.260	4.200	4.220	4.131	9,301,967
2022-07-20	4.250	4.280	4.230	4.240	4.151	8,317,673
2022-07-19	4.280	4.300	4.220	4.250	4.161	8,809,894
2022-07-18	4.150	4.260	4.150	4.250	4.161	10,777,321
2022-07-15	4.300	4.300	4.150	4.150	4.063	16,587,215
2022-07-14	4.380	4.410	4.280	4.300	4.210	15,355,294
2022-07-13	4.380	4.490	4.380	4.420	4.327	15,796,257
2022-07-12	4.360	4.410	4.350	4.380	4.288	8,842,201
2022-07-11	4.410	4.450	4.350	4.380	4.288	15,725,235
2022-07-08	4.460	4.520	4.410	4.410	4.317	13,258,123
2022-07-07	4.440	4.490	4.420	4.460	4.366	10,582,024
2022-07-06	4.510	4.520	4.410	4.430	4.337	14,397,191
2022-07-05	4.500	4.560	4.450	4.520	4.425	15,758,709
2022-07-04	4.550	4.610	4.490	4.500	4.405	24,138,180
2022-07-01	4.690	4.840	4.600	4.610	4.513	29,797,571
2022-06-30	4.700	4.780	4.600	4.710	4.611	43,588,765
2022-06-29	4.540	4.820	4.530	4.780	4.680	74,749,305
2022-06-28	4.610	4.650	4.530	4.570	4.474	33,249,377
2022-06-27	4.500	4.680	4.440	4.610	4.513	46,897,479
2022-06-24	4.480	4.580	4.400	4.520	4.425	54,442,222
2022-06-23	4.250	4.690	4.220	4.520	4.425	74,632,556
2022-06-22	4.310	4.340	4.230	4.260	4.170	15,755,336
2022-06-21	4.320	4.440	4.270	4.320	4.229	32,000,467
2022-06-20	4.290	4.420	4.270	4.400	4.189	21,392,434
2022-06-17	4.300	4.330	4.250	4.300	4.094	11,440,518
2022-06-16	4.340	4.370	4.300	4.330	4.122	14,734,168
2022-06-15	4.320	4.420	4.280	4.350	4.141	25,452,594
2022-06-14	4.200	4.290	4.170	4.290	4.084	14,805,322
2022-06-13	4.280	4.320	4.180	4.220	4.018	16,741,320
2022-06-10	4.280	4.330	4.260	4.320	4.113	14,861,558
2022-06-09	4.340	4.360	4.280	4.310	4.103	14,586,027
2022-06-08	4.400	4.440	4.260	4.330	4.122	26,611,134
2022-06-07	4.380	4.500	4.350	4.460	4.246	29,749,766
2022-06-06	4.390	4.470	4.340	4.370	4.161	28,766,666
2022-06-02	4.500	4.580	4.360	4.410	4.199	32,109,099
2022-06-01	4.370	4.660	4.330	4.540	4.322	49,670,344
2022-05-31	4.380	4.500	4.340	4.420	4.208	33,761,861
2022-05-30	4.340	4.390	4.280	4.360	4.151	22,322,019
2022-05-27	4.250	4.440	4.230	4.380	4.170	36,701,355
2022-05-26	4.210	4.300	4.160	4.270	4.065	18,613,664
2022-05-25	4.160	4.240	4.150	4.210	4.008	15,168,700
2022-05-24	4.360	4.370	4.150	4.150	3.951	27,186,239
2022-05-23	4.390	4.420	4.340	4.360	4.151	20,593,993
2022-05-20	4.440	4.480	4.360	4.380	4.170	30,877,109
2022-05-19	4.280	4.530	4.270	4.460	4.246	38,057,946
2022-05-18	4.470	4.470	4.350	4.390	4.180	30,016,900
2022-05-17	4.550	4.600	4.350	4.440	4.227	47,853,327
2022-05-16	4.590	4.800	4.470	4.640	4.418	86,922,264
2022-05-13	4.060	4.480	4.040	4.480	4.265	58,075,466

← NewerPage 18 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.