Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9.720 | 9.900 | 9.720 | 9.880 | 9.880 | 29,329,381 |
| 2026-04-23 | 9.720 | 10.040 | 9.660 | 9.720 | 9.720 | 33,408,898 |
| 2026-04-22 | 9.600 | 9.880 | 9.550 | 9.760 | 9.760 | 27,165,211 |
| 2026-04-21 | 9.730 | 9.890 | 9.580 | 9.670 | 9.670 | 24,526,461 |
| 2026-04-20 | 9.480 | 9.800 | 9.360 | 9.730 | 9.730 | 36,651,141 |
| 2026-04-17 | 9.380 | 9.710 | 9.210 | 9.570 | 9.570 | 44,809,301 |
| 2026-04-16 | 8.760 | 9.470 | 8.730 | 9.400 | 9.400 | 41,158,180 |
| 2026-04-15 | 8.840 | 8.940 | 8.740 | 8.780 | 8.780 | 19,744,189 |
| 2026-04-14 | 8.620 | 8.930 | 8.470 | 8.850 | 8.850 | 30,371,449 |
| 2026-04-13 | 8.560 | 8.660 | 8.450 | 8.580 | 8.580 | 19,359,439 |
| 2026-04-10 | 8.540 | 8.900 | 8.540 | 8.680 | 8.680 | 19,262,650 |
| 2026-04-09 | 8.580 | 8.670 | 8.370 | 8.520 | 8.520 | 17,158,811 |
| 2026-04-08 | 8.480 | 8.640 | 8.350 | 8.610 | 8.610 | 26,499,730 |
| 2026-04-07 | 8.160 | 8.300 | 7.980 | 8.280 | 8.280 | 25,339,279 |
| 2026-04-03 | 8.860 | 8.880 | 8.090 | 8.150 | 8.150 | 47,132,848 |
| 2026-04-02 | 8.910 | 9.170 | 8.800 | 8.920 | 8.920 | 33,070,051 |
| 2026-04-01 | 8.720 | 8.930 | 8.710 | 8.870 | 8.870 | 19,580,900 |
| 2026-03-31 | 8.810 | 9.040 | 8.600 | 8.600 | 8.600 | 22,410,039 |
| 2026-03-30 | 8.860 | 8.950 | 8.720 | 8.840 | 8.840 | 20,946,619 |
| 2026-03-27 | 8.900 | 9.030 | 8.800 | 8.990 | 8.990 | 22,662,680 |
| 2026-03-26 | 8.880 | 9.550 | 8.880 | 9.050 | 9.050 | 48,867,578 |
| 2026-03-25 | 8.500 | 9.090 | 8.390 | 8.860 | 8.860 | 41,695,793 |
| 2026-03-24 | 8.290 | 8.460 | 8.150 | 8.440 | 8.440 | 23,318,980 |
| 2026-03-23 | 8.550 | 8.590 | 8.000 | 8.120 | 8.120 | 35,166,141 |
| 2026-03-20 | 9.110 | 9.240 | 8.780 | 8.780 | 8.780 | 26,350,240 |
| 2026-03-19 | 9.140 | 9.300 | 8.990 | 9.070 | 9.070 | 29,625,650 |
| 2026-03-18 | 9.050 | 9.260 | 9.000 | 9.240 | 9.240 | 26,068,949 |
| 2026-03-17 | 9.170 | 9.260 | 9.050 | 9.050 | 9.050 | 23,333,090 |
| 2026-03-16 | 9.000 | 9.190 | 8.970 | 9.160 | 9.160 | 23,946,840 |
| 2026-03-13 | 9.030 | 9.210 | 8.980 | 9.030 | 9.030 | 19,676,570 |
| 2026-03-12 | 9.110 | 9.180 | 8.950 | 9.090 | 9.090 | 15,906,760 |
| 2026-03-11 | 9.140 | 9.190 | 9.040 | 9.130 | 9.130 | 19,575,801 |
| 2026-03-10 | 8.920 | 9.190 | 8.900 | 9.140 | 9.140 | 27,919,980 |
| 2026-03-09 | 9.020 | 9.060 | 8.630 | 8.850 | 8.850 | 35,969,762 |
| 2026-03-06 | 8.620 | 9.320 | 8.600 | 9.130 | 9.130 | 39,906,953 |
| 2026-03-05 | 8.720 | 8.990 | 8.650 | 8.710 | 8.710 | 22,483,211 |
| 2026-03-04 | 8.370 | 8.700 | 8.310 | 8.560 | 8.560 | 18,237,301 |
| 2026-03-03 | 8.910 | 9.030 | 8.510 | 8.560 | 8.560 | 29,832,699 |
| 2026-03-02 | 9.050 | 9.090 | 8.820 | 8.940 | 8.940 | 32,286,891 |
| 2026-02-27 | 9.320 | 9.320 | 9.140 | 9.280 | 9.280 | 23,726,109 |
| 2026-02-26 | 9.680 | 9.720 | 9.250 | 9.320 | 9.320 | 39,701,992 |
| 2026-02-25 | 9.270 | 9.850 | 9.240 | 9.680 | 9.680 | 46,082,312 |
| 2026-02-24 | 9.600 | 9.600 | 9.200 | 9.270 | 9.270 | 31,021,180 |
| 2026-02-13 | 9.220 | 9.840 | 9.200 | 9.430 | 9.430 | 50,421,070 |
| 2026-02-12 | 9.320 | 9.370 | 9.090 | 9.200 | 9.200 | 25,018,359 |
| 2026-02-11 | 9.280 | 9.490 | 9.210 | 9.350 | 9.350 | 20,875,480 |
| 2026-02-10 | 9.360 | 9.420 | 9.220 | 9.250 | 9.250 | 18,728,750 |
| 2026-02-09 | 9.180 | 9.530 | 9.160 | 9.380 | 9.380 | 32,062,961 |
| 2026-02-06 | 8.920 | 9.150 | 8.820 | 8.980 | 8.980 | 19,186,850 |
| 2026-02-05 | 8.960 | 9.130 | 8.940 | 9.000 | 9.000 | 17,148,510 |
| 2026-02-04 | 8.810 | 9.080 | 8.810 | 9.060 | 9.060 | 21,564,270 |
| 2026-02-03 | 8.830 | 8.900 | 8.740 | 8.880 | 8.880 | 18,943,811 |
| 2026-02-02 | 8.800 | 9.040 | 8.660 | 8.710 | 8.710 | 23,864,529 |
| 2026-01-30 | 9.010 | 9.130 | 8.600 | 8.960 | 8.960 | 38,040,047 |
| 2026-01-29 | 8.840 | 9.210 | 8.720 | 9.080 | 9.080 | 33,072,922 |
| 2026-01-28 | 9.030 | 9.140 | 8.920 | 8.940 | 8.940 | 22,359,490 |
| 2026-01-27 | 9.300 | 9.330 | 8.740 | 8.960 | 8.960 | 41,414,793 |
| 2026-01-26 | 9.730 | 9.780 | 9.300 | 9.310 | 9.310 | 36,729,238 |
| 2026-01-23 | 9.640 | 9.780 | 9.590 | 9.740 | 9.740 | 39,671,168 |
| 2026-01-22 | 9.580 | 9.780 | 9.300 | 9.650 | 9.650 | 50,189,922 |
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.