Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.540	4.570	4.460	4.550	4.332	6,211,403
2022-02-09	4.580	4.610	4.510	4.540	4.322	8,967,713
2022-02-08	4.380	4.540	4.360	4.540	4.322	10,330,674
2022-02-07	4.330	4.400	4.280	4.390	4.180	7,743,869
2022-01-28	4.260	4.320	4.230	4.290	4.084	6,177,796
2022-01-27	4.330	4.340	4.220	4.240	4.037	7,725,849
2022-01-26	4.310	4.380	4.270	4.330	4.122	6,292,272
2022-01-25	4.470	4.480	4.290	4.290	4.084	10,508,964
2022-01-24	4.500	4.540	4.410	4.460	4.246	7,384,604
2022-01-21	4.530	4.550	4.460	4.510	4.294	7,894,415
2022-01-20	4.580	4.610	4.510	4.530	4.313	10,706,445
2022-01-19	4.510	4.600	4.490	4.550	4.332	11,194,374
2022-01-18	4.540	4.560	4.470	4.510	4.294	10,289,745
2022-01-17	4.460	4.540	4.440	4.510	4.294	11,799,496
2022-01-14	4.560	4.580	4.430	4.440	4.227	12,685,019
2022-01-13	4.550	4.640	4.530	4.560	4.341	11,867,023
2022-01-12	4.580	4.610	4.500	4.550	4.332	12,269,472
2022-01-11	4.580	4.670	4.550	4.610	4.389	14,320,690
2022-01-10	4.520	4.600	4.480	4.590	4.370	11,967,004
2022-01-07	4.550	4.640	4.530	4.540	4.322	15,244,162
2022-01-06	4.500	4.590	4.490	4.520	4.303	10,497,922
2022-01-05	4.520	4.590	4.480	4.510	4.294	9,731,506
2022-01-04	4.450	4.550	4.410	4.530	4.313	12,702,404
2021-12-31	4.390	4.490	4.370	4.460	4.246	12,291,425
2021-12-30	4.390	4.400	4.370	4.380	4.170	7,604,085
2021-12-29	4.380	4.420	4.350	4.390	4.180	6,209,640
2021-12-28	4.430	4.460	4.350	4.380	4.170	8,862,624
2021-12-27	4.380	4.460	4.370	4.430	4.218	9,452,689
2021-12-24	4.420	4.440	4.350	4.380	4.170	10,400,509
2021-12-23	4.440	4.450	4.410	4.420	4.208	17,596,311
2021-12-22	4.580	4.710	4.490	4.510	4.294	38,580,728
2021-12-21	4.410	4.800	4.390	4.720	4.494	53,570,577
2021-12-20	4.290	4.470	4.290	4.380	4.170	23,176,731
2021-12-17	4.280	4.340	4.260	4.300	4.094	9,725,305
2021-12-16	4.260	4.290	4.240	4.280	4.075	7,760,596
2021-12-15	4.230	4.330	4.220	4.270	4.065	11,303,156
2021-12-14	4.250	4.260	4.200	4.230	4.027	7,940,766
2021-12-13	4.290	4.310	4.250	4.270	4.065	7,415,974
2021-12-10	4.250	4.310	4.230	4.290	4.084	10,696,311
2021-12-09	4.200	4.290	4.200	4.270	4.065	13,179,966
2021-12-08	4.250	4.260	4.180	4.220	4.018	7,838,442
2021-12-07	4.210	4.250	4.170	4.240	4.037	13,331,347
2021-12-06	4.200	4.230	4.150	4.160	3.961	7,910,804
2021-12-03	4.180	4.210	4.150	4.190	3.989	5,000,223
2021-12-02	4.150	4.190	4.140	4.170	3.970	5,290,622
2021-12-01	4.110	4.170	4.100	4.160	3.961	6,101,362
2021-11-30	4.090	4.130	4.090	4.100	3.903	4,631,556
2021-11-29	4.090	4.110	4.070	4.090	3.894	4,600,275
2021-11-26	4.160	4.180	4.110	4.130	3.932	5,022,100
2021-11-25	4.200	4.240	4.160	4.180	3.980	5,772,286
2021-11-24	4.160	4.210	4.150	4.200	3.999	5,306,914
2021-11-23	4.130	4.170	4.130	4.170	3.970	4,386,539
2021-11-22	4.180	4.190	4.120	4.130	3.932	4,826,374
2021-11-19	4.120	4.190	4.090	4.180	3.980	5,130,746
2021-11-18	4.170	4.170	4.110	4.120	3.922	4,987,959
2021-11-17	4.160	4.180	4.140	4.170	3.970	2,906,305
2021-11-16	4.210	4.220	4.160	4.160	3.961	4,130,643
2021-11-15	4.200	4.230	4.170	4.200	3.999	3,711,349
2021-11-12	4.230	4.270	4.180	4.210	4.008	7,154,273
2021-11-11	4.160	4.300	4.130	4.280	4.075	11,983,117

← NewerPage 20 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.