Shenzhen Zhenye Group Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,212 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.