Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.100	4.140	4.010	4.070	3.875	22,666,005
2022-05-11	4.120	4.220	4.110	4.110	3.913	25,107,355
2022-05-10	4.080	4.170	4.010	4.160	3.961	20,173,845
2022-05-09	4.010	4.170	4.010	4.140	3.942	18,189,091
2022-05-06	4.150	4.180	4.000	4.030	3.837	29,638,165
2022-05-05	4.360	4.400	4.240	4.280	4.075	34,610,705
2022-04-29	4.160	4.380	4.050	4.360	4.151	49,235,527
2022-04-28	3.930	4.320	3.910	4.150	3.951	43,850,079
2022-04-27	3.970	4.040	3.860	4.020	3.827	33,469,179
2022-04-26	4.080	4.160	3.980	4.020	3.827	29,856,299
2022-04-25	4.310	4.360	3.980	4.000	3.808	34,540,763
2022-04-22	4.360	4.470	4.320	4.380	4.170	21,212,966
2022-04-21	4.670	4.700	4.410	4.420	4.208	29,006,480
2022-04-20	4.880	4.960	4.650	4.700	4.475	31,795,792
2022-04-19	4.790	4.950	4.680	4.900	4.665	29,952,303
2022-04-18	4.900	5.020	4.790	4.810	4.579	33,188,747
2022-04-15	4.990	5.160	4.960	4.990	4.751	40,252,516
2022-04-14	4.900	5.070	4.870	5.020	4.779	36,481,415
2022-04-13	4.830	4.970	4.750	4.830	4.598	38,157,014
2022-04-12	4.980	5.060	4.900	4.910	4.675	41,702,519
2022-04-11	5.140	5.140	4.920	4.990	4.751	47,380,418
2022-04-08	5.200	5.320	4.960	5.210	4.960	73,825,152
2022-04-07	5.390	5.480	5.150	5.180	4.932	91,065,908
2022-04-06	5.420	5.840	5.290	5.590	5.322	122,304,368
2022-04-01	5.120	5.480	5.120	5.420	5.160	112,677,952
2022-03-31	5.270	5.660	5.100	5.150	4.903	148,191,302
2022-03-30	4.710	5.160	4.690	5.160	4.913	84,914,877
2022-03-29	4.780	4.840	4.640	4.690	4.465	32,146,627
2022-03-28	4.600	4.790	4.530	4.760	4.532	43,090,040
2022-03-25	4.520	4.670	4.510	4.620	4.399	27,641,301
2022-03-24	4.510	4.630	4.490	4.540	4.322	22,786,931
2022-03-23	4.440	4.600	4.430	4.560	4.341	26,974,681
2022-03-22	4.360	4.590	4.310	4.480	4.265	27,350,977
2022-03-21	4.300	4.350	4.270	4.320	4.113	10,968,987
2022-03-18	4.140	4.300	4.140	4.300	4.094	10,389,277
2022-03-17	4.140	4.240	4.110	4.180	3.980	11,381,622
2022-03-16	3.970	4.050	3.870	4.040	3.846	8,748,132
2022-03-15	4.120	4.130	3.910	3.920	3.732	11,978,341
2022-03-14	4.210	4.270	4.130	4.140	3.942	6,813,573
2022-03-11	4.210	4.270	4.150	4.250	4.046	8,112,007
2022-03-10	4.220	4.330	4.190	4.250	4.046	8,139,294
2022-03-09	4.300	4.340	4.050	4.160	3.961	10,372,634
2022-03-08	4.390	4.410	4.290	4.310	4.103	8,880,835
2022-03-07	4.460	4.480	4.370	4.390	4.180	10,002,099
2022-03-04	4.450	4.460	4.380	4.430	4.218	8,472,738
2022-03-03	4.410	4.500	4.410	4.470	4.256	7,738,152
2022-03-02	4.380	4.430	4.350	4.410	4.199	6,010,200
2022-03-01	4.340	4.400	4.320	4.380	4.170	4,971,125
2022-02-28	4.360	4.370	4.310	4.340	4.132	6,779,469
2022-02-25	4.390	4.440	4.350	4.370	4.161	6,825,816
2022-02-24	4.490	4.510	4.330	4.370	4.161	14,988,966
2022-02-23	4.530	4.550	4.490	4.510	4.294	7,829,216
2022-02-22	4.540	4.630	4.500	4.540	4.322	13,909,469
2022-02-21	4.520	4.570	4.450	4.560	4.341	11,162,350
2022-02-18	4.420	4.540	4.420	4.530	4.313	10,543,100
2022-02-17	4.500	4.500	4.430	4.450	4.237	6,520,200
2022-02-16	4.460	4.510	4.450	4.480	4.265	6,459,313
2022-02-15	4.470	4.500	4.420	4.450	4.237	8,281,884
2022-02-14	4.550	4.560	4.470	4.490	4.275	7,697,577
2022-02-11	4.550	4.620	4.530	4.560	4.341	10,109,887

← NewerPage 19 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.