Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.900 | 6.160 | 5.860 | 6.140 | 6.140 | 22,151,270 |
| 2026-07-22 | 5.880 | 6.040 | 5.830 | 5.920 | 5.920 | 16,589,316 |
| 2026-07-21 | 5.880 | 6.070 | 5.580 | 5.980 | 5.980 | 30,475,326 |
| 2026-07-20 | 6.130 | 6.210 | 5.740 | 5.820 | 5.820 | 29,209,061 |
| 2026-07-17 | 6.500 | 6.600 | 6.070 | 6.070 | 6.070 | 25,352,266 |
| 2026-07-16 | 6.420 | 6.690 | 6.370 | 6.560 | 6.560 | 19,230,570 |
| 2026-07-15 | 6.380 | 6.530 | 6.320 | 6.480 | 6.480 | 16,162,900 |
| 2026-07-14 | 6.570 | 6.570 | 6.370 | 6.470 | 6.470 | 23,315,199 |
| 2026-07-13 | 7.010 | 7.220 | 6.610 | 6.610 | 6.610 | 25,133,115 |
| 2026-07-10 | 6.860 | 7.390 | 6.830 | 7.080 | 7.080 | 32,970,543 |
| 2026-07-09 | 6.750 | 6.890 | 6.640 | 6.840 | 6.840 | 15,070,505 |
| 2026-07-08 | 6.800 | 6.860 | 6.650 | 6.780 | 6.780 | 14,032,750 |
| 2026-07-07 | 7.000 | 7.080 | 6.750 | 6.800 | 6.800 | 17,296,676 |
| 2026-07-06 | 7.410 | 7.420 | 7.080 | 7.090 | 7.090 | 21,063,160 |
| 2026-07-03 | 7.380 | 7.540 | 7.340 | 7.410 | 7.410 | 15,910,413 |
| 2026-07-02 | 7.520 | 7.580 | 7.310 | 7.350 | 7.350 | 15,883,410 |
| 2026-07-01 | 7.500 | 7.650 | 7.400 | 7.530 | 7.530 | 17,967,664 |
| 2026-06-30 | 7.340 | 7.520 | 7.220 | 7.480 | 7.480 | 15,010,513 |
| 2026-06-29 | 7.170 | 7.410 | 7.080 | 7.330 | 7.330 | 22,675,523 |
| 2026-06-26 | 7.300 | 7.440 | 7.160 | 7.170 | 7.170 | 19,167,715 |
| 2026-06-25 | 7.450 | 7.520 | 7.230 | 7.360 | 7.360 | 22,670,824 |
| 2026-06-24 | 7.820 | 7.820 | 7.430 | 7.520 | 7.520 | 28,297,748 |
| 2026-06-23 | 7.710 | 8.100 | 7.650 | 7.860 | 7.860 | 28,265,957 |
| 2026-06-22 | 8.100 | 8.100 | 7.580 | 7.790 | 7.790 | 42,863,746 |
| 2026-06-18 | 7.750 | 8.510 | 7.720 | 8.210 | 8.210 | 61,663,422 |
| 2026-06-17 | 7.860 | 7.920 | 7.690 | 7.740 | 7.740 | 21,971,699 |
| 2026-06-16 | 7.850 | 8.080 | 7.650 | 7.930 | 7.930 | 33,482,512 |
| 2026-06-15 | 7.850 | 8.060 | 7.760 | 7.880 | 7.880 | 20,588,789 |
| 2026-06-12 | 7.850 | 8.030 | 7.720 | 7.850 | 7.850 | 23,778,961 |
| 2026-06-11 | 7.890 | 7.890 | 7.660 | 7.850 | 7.850 | 22,845,930 |
| 2026-06-10 | 7.950 | 8.190 | 7.830 | 8.000 | 8.000 | 25,552,949 |
| 2026-06-09 | 8.040 | 8.060 | 7.590 | 7.960 | 7.960 | 29,236,072 |
| 2026-06-08 | 8.250 | 8.300 | 7.920 | 7.960 | 7.960 | 39,058,969 |
| 2026-06-05 | 8.410 | 8.690 | 8.210 | 8.510 | 8.510 | 34,737,199 |
| 2026-06-04 | 8.440 | 8.630 | 8.320 | 8.400 | 8.400 | 26,255,250 |
| 2026-06-03 | 8.730 | 8.750 | 8.380 | 8.490 | 8.490 | 37,718,141 |
| 2026-06-02 | 8.950 | 9.350 | 8.760 | 8.850 | 8.850 | 40,270,406 |
| 2026-06-01 | 9.040 | 9.130 | 8.870 | 8.880 | 8.880 | 27,844,689 |
| 2026-05-29 | 9.640 | 9.800 | 9.050 | 9.100 | 9.100 | 41,529,566 |
| 2026-05-28 | 9.770 | 9.830 | 9.350 | 9.570 | 9.570 | 36,189,512 |
| 2026-05-27 | 10.200 | 10.320 | 9.830 | 9.850 | 9.850 | 36,182,281 |
| 2026-05-26 | 10.340 | 10.430 | 9.920 | 10.260 | 10.260 | 35,079,859 |
| 2026-05-25 | 10.890 | 10.940 | 10.130 | 10.420 | 10.420 | 51,773,738 |
| 2026-05-22 | 10.620 | 11.080 | 10.450 | 10.880 | 10.880 | 48,189,359 |
| 2026-05-21 | 10.860 | 11.180 | 10.450 | 10.460 | 10.460 | 56,405,090 |
| 2026-05-20 | 11.210 | 11.250 | 10.750 | 10.860 | 10.860 | 50,703,246 |
| 2026-05-19 | 10.980 | 11.250 | 10.660 | 11.140 | 11.140 | 94,212,766 |
| 2026-05-18 | 9.790 | 10.690 | 9.790 | 10.690 | 10.690 | 34,426,770 |
| 2026-05-15 | 9.950 | 10.250 | 9.620 | 9.720 | 9.720 | 46,801,246 |
| 2026-05-14 | 10.380 | 10.450 | 9.930 | 9.940 | 9.940 | 63,031,809 |
| 2026-05-13 | 10.630 | 10.990 | 10.330 | 10.380 | 10.380 | 127,824,703 |
| 2026-05-12 | 9.600 | 10.450 | 9.480 | 10.450 | 10.450 | 81,430,391 |
| 2026-05-11 | 9.360 | 9.580 | 9.250 | 9.500 | 9.500 | 33,762,578 |
| 2026-05-08 | 9.410 | 9.630 | 9.370 | 9.450 | 9.450 | 24,795,891 |
| 2026-05-07 | 9.630 | 9.640 | 9.300 | 9.440 | 9.440 | 28,964,311 |
| 2026-05-06 | 9.590 | 9.620 | 9.300 | 9.470 | 9.470 | 42,610,047 |
| 2026-04-30 | 9.670 | 9.710 | 9.390 | 9.700 | 9.700 | 28,485,779 |
| 2026-04-29 | 9.170 | 9.540 | 9.090 | 9.510 | 9.510 | 23,628,520 |
| 2026-04-28 | 9.410 | 9.440 | 9.130 | 9.180 | 9.180 | 21,243,590 |
| 2026-04-27 | 9.760 | 9.780 | 9.140 | 9.350 | 9.350 | 36,338,770 |
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.