Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.250	10.040	9.150	9.650	9.650	83,340,312
2026-01-20	9.150	9.380	9.070	9.340	9.340	38,367,141
2026-01-19	9.190	9.200	9.000	9.150	9.150	22,172,891
2026-01-16	9.350	9.580	9.160	9.210	9.210	30,491,966
2026-01-15	9.410	9.500	9.190	9.310	9.310	31,606,950
2026-01-14	9.530	9.750	9.290	9.460	9.460	42,712,712
2026-01-13	9.860	10.050	9.540	9.560	9.560	48,598,404
2026-01-12	9.990	10.150	9.690	9.870	9.870	64,566,570
2026-01-09	9.890	10.430	9.810	10.150	10.150	63,663,691
2026-01-08	9.790	9.950	9.640	9.920	9.920	33,126,687
2026-01-07	9.860	10.080	9.750	9.780	9.780	37,504,475
2026-01-06	9.740	10.020	9.710	9.860	9.860	33,802,355
2026-01-05	9.830	9.830	9.550	9.730	9.730	32,218,785
2025-12-31	9.950	10.030	9.690	9.950	9.950	27,036,908
2025-12-30	9.800	9.990	9.610	9.860	9.860	30,537,185
2025-12-29	10.090	10.100	9.740	9.800	9.800	35,944,881
2025-12-26	10.010	10.350	10.000	10.190	10.190	36,518,617
2025-12-25	9.950	10.190	9.910	10.080	10.080	25,459,592
2025-12-24	9.700	10.200	9.690	9.930	9.930	31,274,209
2025-12-23	9.780	9.980	9.660	9.820	9.820	26,402,300
2025-12-22	9.720	9.800	9.550	9.780	9.780	20,788,552
2025-12-19	9.570	9.820	9.470	9.780	9.780	23,119,068
2025-12-18	9.500	9.860	9.500	9.550	9.550	24,188,383
2025-12-17	9.380	9.580	9.290	9.530	9.530	28,755,495
2025-12-16	9.800	9.860	9.330	9.360	9.360	29,307,458
2025-12-15	9.850	9.970	9.780	9.820	9.820	22,011,799
2025-12-12	10.100	10.270	9.930	10.010	10.010	25,993,177
2025-12-11	10.330	10.400	9.990	10.000	10.000	33,361,482
2025-12-10	10.230	10.650	10.020	10.370	10.370	48,450,342
2025-12-09	10.160	10.400	10.080	10.220	10.220	21,267,305
2025-12-08	9.980	10.320	9.940	10.210	10.210	26,539,284
2025-12-05	9.840	10.280	9.730	10.090	10.090	32,033,257
2025-12-04	9.820	9.950	9.580	9.870	9.870	32,525,564
2025-12-03	10.250	10.250	9.860	9.880	9.880	32,277,141
2025-12-02	10.460	10.500	10.100	10.140	10.140	33,172,223
2025-12-01	10.880	10.910	10.350	10.430	10.430	42,197,664
2025-11-28	10.640	11.090	10.610	11.010	11.010	30,850,106
2025-11-27	11.000	11.080	10.690	10.710	10.710	28,829,784
2025-11-26	10.600	11.050	10.550	10.860	10.860	39,906,061
2025-11-25	10.570	10.790	10.470	10.650	10.650	29,236,160
2025-11-24	10.510	10.610	10.300	10.420	10.420	35,110,430
2025-11-21	10.780	11.100	10.460	10.500	10.500	37,589,950
2025-11-20	10.910	11.050	10.830	10.970	10.970	27,620,463
2025-11-19	11.410	11.450	10.730	10.950	10.950	53,421,172
2025-11-18	11.640	11.860	11.330	11.470	11.470	42,172,181
2025-11-17	11.460	11.660	11.260	11.580	11.580	28,260,556
2025-11-14	11.400	11.810	11.400	11.580	11.580	29,996,700
2025-11-13	11.430	11.580	11.330	11.560	11.560	26,054,388
2025-11-12	11.750	11.850	11.260	11.540	11.540	44,407,936
2025-11-11	11.920	12.200	11.780	11.860	11.860	37,162,110
2025-11-10	12.070	12.210	11.820	11.900	11.900	37,261,069
2025-11-07	12.030	12.350	12.010	12.170	12.170	38,896,194
2025-11-06	12.060	12.280	11.800	12.140	12.140	46,430,669
2025-11-05	11.610	12.160	11.610	12.100	12.100	38,143,552
2025-11-04	12.350	12.400	11.780	11.930	11.930	53,242,701
2025-11-03	12.640	12.640	11.910	12.370	12.370	57,647,089
2025-10-31	12.890	13.190	12.570	12.680	12.680	74,009,139
2025-10-30	13.040	13.090	12.650	12.650	12.650	55,428,105
2025-10-29	12.760	13.680	12.710	13.030	13.030	94,789,905
2025-10-28	13.200	13.260	12.580	12.810	12.810	99,902,648

← NewerPage 4 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.