Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 13.830 | 14.040 | 13.240 | 13.300 | 13.300 | 110,857,207 |
| 2025-10-24 | 14.350 | 15.500 | 13.530 | 14.040 | 14.040 | 147,325,402 |
| 2025-10-23 | 14.440 | 14.440 | 13.530 | 14.150 | 14.150 | 168,288,050 |
| 2025-10-22 | 13.750 | 13.980 | 13.100 | 13.130 | 13.130 | 131,379,321 |
| 2025-10-21 | 11.970 | 13.220 | 11.730 | 13.220 | 13.220 | 95,692,685 |
| 2025-10-20 | 12.670 | 12.940 | 11.810 | 12.020 | 12.020 | 127,864,734 |
| 2025-10-17 | 11.720 | 12.600 | 11.720 | 12.240 | 12.240 | 162,385,695 |
| 2025-10-16 | 11.170 | 11.870 | 11.170 | 11.450 | 11.450 | 142,609,011 |
| 2025-10-15 | 13.050 | 13.210 | 12.410 | 12.410 | 12.410 | 88,638,607 |
| 2025-10-14 | 14.430 | 14.440 | 13.170 | 13.790 | 13.790 | 226,131,810 |
| 2025-10-13 | 12.200 | 13.130 | 12.190 | 13.130 | 13.130 | 58,508,773 |
| 2025-10-10 | 10.740 | 11.940 | 10.680 | 11.940 | 11.940 | 113,448,260 |
| 2025-10-09 | 10.420 | 11.100 | 10.320 | 10.850 | 10.850 | 103,428,608 |
| 2025-09-30 | 9.480 | 10.290 | 9.440 | 10.290 | 10.290 | 49,876,679 |
| 2025-09-29 | 9.520 | 9.600 | 9.220 | 9.350 | 9.350 | 66,228,510 |
| 2025-09-26 | 9.270 | 10.100 | 9.270 | 9.510 | 9.510 | 100,560,427 |
| 2025-09-25 | 9.500 | 9.660 | 9.050 | 9.280 | 9.280 | 116,076,967 |
| 2025-09-24 | 8.290 | 9.270 | 8.180 | 9.270 | 9.270 | 69,547,812 |
| 2025-09-23 | 7.960 | 8.580 | 7.690 | 8.430 | 8.430 | 81,500,244 |
| 2025-09-22 | 7.850 | 7.990 | 7.680 | 7.920 | 7.920 | 49,804,383 |
| 2025-09-19 | 7.820 | 8.100 | 7.600 | 7.990 | 7.990 | 64,880,728 |
| 2025-09-18 | 7.880 | 8.270 | 7.690 | 7.770 | 7.770 | 81,537,908 |
| 2025-09-17 | 7.560 | 8.310 | 7.510 | 8.050 | 8.050 | 81,540,657 |
| 2025-09-16 | 7.450 | 7.630 | 7.410 | 7.600 | 7.600 | 42,131,771 |
| 2025-09-15 | 7.550 | 7.570 | 7.230 | 7.480 | 7.480 | 57,558,872 |
| 2025-09-12 | 7.570 | 7.700 | 7.500 | 7.650 | 7.650 | 42,150,671 |
| 2025-09-11 | 7.500 | 7.640 | 7.370 | 7.580 | 7.580 | 41,863,395 |
| 2025-09-10 | 7.410 | 7.590 | 7.400 | 7.530 | 7.530 | 32,447,524 |
| 2025-09-09 | 7.610 | 7.700 | 7.420 | 7.450 | 7.450 | 46,222,639 |
| 2025-09-08 | 7.800 | 7.880 | 7.500 | 7.620 | 7.620 | 61,959,095 |
| 2025-09-05 | 7.370 | 7.650 | 7.210 | 7.640 | 7.640 | 54,530,038 |
| 2025-09-04 | 7.290 | 7.640 | 7.170 | 7.370 | 7.370 | 58,274,053 |
| 2025-09-03 | 7.210 | 7.490 | 7.160 | 7.270 | 7.270 | 46,193,937 |
| 2025-09-02 | 7.240 | 7.290 | 7.050 | 7.250 | 7.250 | 38,242,637 |
| 2025-09-01 | 7.280 | 7.380 | 7.190 | 7.210 | 7.210 | 37,146,737 |
| 2025-08-29 | 7.320 | 7.500 | 7.190 | 7.340 | 7.340 | 40,650,199 |
| 2025-08-28 | 7.100 | 7.320 | 7.060 | 7.270 | 7.270 | 45,598,438 |
| 2025-08-27 | 7.220 | 7.540 | 7.040 | 7.040 | 7.040 | 69,506,496 |
| 2025-08-26 | 7.230 | 7.420 | 7.160 | 7.310 | 7.310 | 47,426,199 |
| 2025-08-25 | 7.290 | 7.450 | 7.150 | 7.330 | 7.330 | 62,257,507 |
| 2025-08-22 | 7.300 | 7.380 | 7.240 | 7.300 | 7.300 | 40,473,420 |
| 2025-08-21 | 7.580 | 7.630 | 7.300 | 7.360 | 7.360 | 55,341,355 |
| 2025-08-20 | 7.770 | 7.850 | 7.500 | 7.680 | 7.680 | 68,745,132 |
| 2025-08-19 | 7.710 | 8.070 | 7.590 | 7.860 | 7.860 | 99,084,570 |
| 2025-08-18 | 7.600 | 7.840 | 7.470 | 7.700 | 7.700 | 104,852,579 |
| 2025-08-15 | 7.180 | 7.420 | 7.130 | 7.330 | 7.330 | 80,928,170 |
| 2025-08-14 | 7.370 | 7.670 | 7.110 | 7.140 | 7.140 | 100,939,807 |
| 2025-08-13 | 7.500 | 7.800 | 7.330 | 7.430 | 7.430 | 150,146,716 |
| 2025-08-12 | 7.040 | 7.460 | 6.980 | 7.460 | 7.460 | 114,378,979 |
| 2025-08-11 | 6.630 | 7.090 | 6.500 | 6.780 | 6.780 | 92,865,413 |
| 2025-08-08 | 6.340 | 6.520 | 6.270 | 6.510 | 6.510 | 42,794,528 |
| 2025-08-07 | 6.240 | 6.380 | 6.210 | 6.350 | 6.350 | 31,669,200 |
| 2025-08-06 | 6.250 | 6.330 | 6.170 | 6.270 | 6.270 | 20,905,758 |
| 2025-08-05 | 6.150 | 6.280 | 6.120 | 6.240 | 6.240 | 24,316,095 |
| 2025-08-04 | 6.100 | 6.200 | 6.090 | 6.160 | 6.160 | 14,512,207 |
| 2025-08-01 | 6.150 | 6.190 | 6.100 | 6.150 | 6.150 | 17,585,604 |
| 2025-07-31 | 6.200 | 6.320 | 6.150 | 6.160 | 6.160 | 26,384,443 |
| 2025-07-30 | 6.300 | 6.350 | 6.210 | 6.240 | 6.240 | 19,051,300 |
| 2025-07-29 | 6.350 | 6.400 | 6.300 | 6.340 | 6.340 | 24,978,994 |
| 2025-07-28 | 6.260 | 6.450 | 6.190 | 6.400 | 6.400 | 38,467,397 |
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.