Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.090 | 4.160 | 4.070 | 4.150 | 3.951 | 5,474,824 |
| 2021-11-09 | 4.090 | 4.100 | 4.070 | 4.090 | 3.894 | 2,222,651 |
| 2021-11-08 | 4.090 | 4.100 | 4.060 | 4.090 | 3.894 | 3,341,348 |
| 2021-11-05 | 4.100 | 4.120 | 4.070 | 4.090 | 3.894 | 3,577,582 |
| 2021-11-04 | 4.130 | 4.140 | 4.070 | 4.120 | 3.922 | 3,463,098 |
| 2021-11-03 | 4.080 | 4.130 | 4.060 | 4.120 | 3.922 | 3,298,025 |
| 2021-11-02 | 4.160 | 4.170 | 4.050 | 4.080 | 3.884 | 6,019,529 |
| 2021-11-01 | 4.180 | 4.190 | 4.140 | 4.160 | 3.961 | 3,492,545 |
| 2021-10-29 | 4.080 | 4.170 | 4.070 | 4.170 | 3.970 | 3,762,000 |
| 2021-10-28 | 4.130 | 4.160 | 4.060 | 4.080 | 3.884 | 4,535,137 |
| 2021-10-27 | 4.200 | 4.200 | 4.130 | 4.150 | 3.951 | 5,089,528 |
| 2021-10-26 | 4.260 | 4.260 | 4.220 | 4.230 | 4.027 | 4,321,065 |
| 2021-10-25 | 4.390 | 4.390 | 4.210 | 4.270 | 4.065 | 12,638,123 |
| 2021-10-22 | 4.450 | 4.550 | 4.440 | 4.450 | 4.237 | 10,386,341 |
| 2021-10-21 | 4.440 | 4.480 | 4.410 | 4.450 | 4.237 | 6,319,317 |
| 2021-10-20 | 4.440 | 4.450 | 4.410 | 4.410 | 4.199 | 3,933,789 |
| 2021-10-19 | 4.430 | 4.450 | 4.400 | 4.440 | 4.227 | 3,403,000 |
| 2021-10-18 | 4.460 | 4.460 | 4.400 | 4.430 | 4.218 | 6,258,900 |
| 2021-10-15 | 4.490 | 4.490 | 4.440 | 4.440 | 4.227 | 4,443,190 |
| 2021-10-14 | 4.500 | 4.510 | 4.460 | 4.490 | 4.275 | 3,192,097 |
← NewerPage 21 of 21 · 1,220 trading days
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.