Shenzhen Zhenye Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.310	6.360	6.150	6.180	6.180	25,433,130
2025-04-25	6.310	6.550	6.250	6.250	6.250	38,748,597
2025-04-24	6.460	6.480	6.280	6.340	6.340	22,816,100
2025-04-23	6.390	6.470	6.340	6.430	6.430	24,826,005
2025-04-22	6.350	6.520	6.350	6.420	6.420	28,326,891
2025-04-21	6.320	6.450	6.200	6.390	6.390	31,510,501
2025-04-18	6.240	6.460	6.210	6.430	6.430	34,530,991
2025-04-17	6.130	6.420	6.130	6.240	6.240	27,525,600
2025-04-16	6.230	6.350	6.020	6.170	6.170	24,918,155
2025-04-15	6.330	6.560	6.200	6.280	6.280	33,827,601
2025-04-14	6.230	6.400	6.230	6.340	6.340	35,227,901
2025-04-11	6.010	6.330	5.960	6.290	6.290	45,513,601
2025-04-10	6.000	6.250	5.920	6.100	6.100	52,053,210
2025-04-09	5.600	5.990	5.150	5.920	5.920	68,596,713
2025-04-08	6.000	6.140	5.640	5.710	5.710	75,999,008
2025-04-07	6.480	6.500	6.270	6.270	6.270	32,274,500
2025-04-03	7.050	7.150	6.880	6.970	6.970	39,693,104
2025-04-02	7.230	7.330	6.990	7.060	7.060	55,702,569
2025-04-01	7.390	7.500	7.200	7.230	7.230	75,395,797
2025-03-31	7.800	8.220	7.260	7.290	7.290	126,399,428
2025-03-28	7.580	8.160	7.380	7.760	7.760	152,611,031
2025-03-27	6.720	7.440	6.660	7.440	7.440	106,387,662
2025-03-26	6.560	6.840	6.480	6.760	6.760	48,127,041
2025-03-25	6.450	6.550	6.420	6.520	6.520	19,187,387
2025-03-24	6.570	6.620	6.440	6.480	6.480	31,153,658
2025-03-21	6.450	6.940	6.390	6.760	6.760	50,553,233
2025-03-20	6.500	6.560	6.460	6.480	6.480	16,166,233
2025-03-19	6.530	6.700	6.450	6.510	6.510	26,987,700
2025-03-18	6.590	6.670	6.540	6.570	6.570	20,644,294
2025-03-17	6.550	6.700	6.550	6.610	6.610	24,580,004
2025-03-14	6.490	6.600	6.460	6.590	6.590	23,756,405
2025-03-13	6.660	6.690	6.430	6.510	6.510	27,996,164
2025-03-12	6.710	6.860	6.650	6.660	6.660	37,995,039
2025-03-11	6.480	7.000	6.350	6.750	6.750	58,068,184
2025-03-10	6.390	6.450	6.330	6.440	6.440	24,121,178
2025-03-07	6.660	6.680	6.400	6.440	6.440	39,238,922
2025-03-06	6.540	6.700	6.540	6.700	6.700	47,570,863
2025-03-05	6.470	6.530	6.330	6.520	6.520	33,134,972
2025-03-04	6.400	6.700	6.400	6.540	6.540	40,275,660
2025-03-03	6.400	6.590	6.330	6.440	6.440	33,949,705
2025-02-28	6.710	6.790	6.370	6.380	6.380	41,184,327
2025-02-27	6.570	7.000	6.570	6.730	6.730	48,692,369
2025-02-26	6.400	6.940	6.400	6.610	6.610	47,505,883
2025-02-25	6.440	6.570	6.380	6.410	6.410	26,647,204
2025-02-24	6.580	6.730	6.510	6.520	6.520	31,868,196
2025-02-21	6.870	6.900	6.530	6.650	6.650	37,532,527
2025-02-20	6.640	6.800	6.500	6.780	6.780	35,560,945
2025-02-19	6.670	6.760	6.630	6.680	6.680	28,319,147
2025-02-18	7.080	7.090	6.660	6.660	6.660	33,701,725
2025-02-17	7.040	7.170	7.000	7.080	7.080	31,391,831
2025-02-14	7.110	7.150	6.970	7.040	7.040	25,683,604
2025-02-13	7.190	7.270	7.070	7.140	7.140	44,928,846
2025-02-12	7.060	7.200	6.910	7.200	7.200	34,329,887
2025-02-11	7.280	7.350	7.020	7.040	7.040	30,369,731
2025-02-10	6.910	7.290	6.910	7.280	7.280	40,727,670
2025-02-07	6.800	7.120	6.800	6.970	6.970	33,122,799
2025-02-06	6.760	6.880	6.650	6.830	6.830	25,637,799
2025-02-05	6.700	6.940	6.500	6.750	6.750	36,668,002
2025-01-27	6.990	7.170	6.710	6.770	6.770	30,362,300
2025-01-24	6.890	7.100	6.740	7.050	7.050	40,326,504

← NewerPage 7 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.