Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.160 | 7.310 | 6.880 | 6.880 | 6.880 | 45,315,036 |
| 2025-01-22 | 7.100 | 7.350 | 6.980 | 7.030 | 7.030 | 55,939,023 |
| 2025-01-21 | 7.360 | 8.230 | 7.250 | 7.580 | 7.580 | 92,876,809 |
| 2025-01-20 | 6.900 | 7.480 | 6.700 | 7.480 | 7.480 | 40,079,822 |
| 2025-01-17 | 6.770 | 6.830 | 6.660 | 6.800 | 6.800 | 20,121,996 |
| 2025-01-16 | 6.890 | 6.900 | 6.790 | 6.870 | 6.870 | 21,278,052 |
| 2025-01-15 | 6.840 | 6.960 | 6.740 | 6.780 | 6.780 | 21,867,639 |
| 2025-01-14 | 6.630 | 6.880 | 6.600 | 6.860 | 6.860 | 21,883,794 |
| 2025-01-13 | 6.550 | 6.680 | 6.310 | 6.630 | 6.630 | 23,184,873 |
| 2025-01-10 | 6.940 | 7.060 | 6.710 | 6.720 | 6.720 | 24,592,900 |
| 2025-01-09 | 6.880 | 6.990 | 6.810 | 6.900 | 6.900 | 20,908,067 |
| 2025-01-08 | 6.800 | 7.050 | 6.680 | 6.960 | 6.960 | 36,692,074 |
| 2025-01-07 | 6.720 | 6.860 | 6.660 | 6.850 | 6.850 | 23,684,150 |
| 2025-01-06 | 6.780 | 6.900 | 6.500 | 6.700 | 6.700 | 32,140,229 |
| 2025-01-03 | 7.300 | 7.450 | 6.860 | 6.910 | 6.910 | 39,240,505 |
| 2025-01-02 | 7.230 | 7.520 | 7.180 | 7.250 | 7.250 | 30,719,510 |
| 2024-12-31 | 7.480 | 7.580 | 7.320 | 7.320 | 7.320 | 29,938,800 |
| 2024-12-30 | 7.630 | 7.740 | 7.220 | 7.480 | 7.480 | 65,862,418 |
| 2024-12-27 | 7.720 | 8.110 | 7.700 | 8.020 | 8.020 | 33,223,419 |
| 2024-12-26 | 7.720 | 7.850 | 7.530 | 7.740 | 7.740 | 26,532,398 |
| 2024-12-25 | 8.250 | 8.270 | 7.560 | 7.730 | 7.730 | 40,071,666 |
| 2024-12-24 | 8.270 | 8.460 | 8.130 | 8.240 | 8.240 | 24,449,405 |
| 2024-12-23 | 8.700 | 8.800 | 8.250 | 8.260 | 8.260 | 39,841,075 |
| 2024-12-20 | 8.950 | 9.070 | 8.840 | 8.920 | 8.920 | 30,413,205 |
| 2024-12-19 | 8.600 | 9.000 | 8.570 | 8.950 | 8.950 | 36,965,234 |
| 2024-12-18 | 8.390 | 9.030 | 8.300 | 8.710 | 8.710 | 48,624,185 |
| 2024-12-17 | 8.540 | 8.710 | 8.350 | 8.360 | 8.360 | 28,911,199 |
| 2024-12-16 | 8.790 | 8.790 | 8.530 | 8.560 | 8.560 | 38,823,453 |
| 2024-12-13 | 9.200 | 9.320 | 8.940 | 8.950 | 8.950 | 40,034,475 |
| 2024-12-12 | 9.000 | 9.250 | 8.920 | 9.200 | 9.200 | 38,744,499 |
| 2024-12-11 | 8.980 | 9.250 | 8.870 | 9.120 | 9.120 | 41,436,850 |
| 2024-12-10 | 9.280 | 9.340 | 8.990 | 8.990 | 8.990 | 53,427,454 |
| 2024-12-09 | 9.400 | 9.400 | 8.880 | 8.990 | 8.990 | 57,017,648 |
| 2024-12-06 | 9.020 | 9.650 | 9.020 | 9.490 | 9.490 | 70,889,190 |
| 2024-12-05 | 8.940 | 9.040 | 8.800 | 9.020 | 9.020 | 32,602,339 |
| 2024-12-04 | 8.900 | 9.280 | 8.860 | 8.890 | 8.890 | 49,432,127 |
| 2024-12-03 | 9.080 | 9.470 | 9.000 | 9.070 | 9.070 | 63,008,092 |
| 2024-12-02 | 8.750 | 9.780 | 8.670 | 9.270 | 9.270 | 96,324,073 |
| 2024-11-29 | 8.600 | 9.100 | 8.430 | 8.890 | 8.890 | 87,741,510 |
| 2024-11-28 | 8.570 | 8.840 | 8.380 | 8.840 | 8.840 | 67,735,553 |
| 2024-11-27 | 8.050 | 8.050 | 7.740 | 8.040 | 8.040 | 38,046,912 |
| 2024-11-26 | 7.810 | 8.340 | 7.810 | 8.090 | 8.090 | 53,203,316 |
| 2024-11-25 | 7.700 | 7.980 | 7.660 | 7.860 | 7.860 | 53,338,453 |
| 2024-11-22 | 8.200 | 8.600 | 7.970 | 8.140 | 8.140 | 76,031,626 |
| 2024-11-21 | 7.980 | 8.290 | 7.910 | 8.070 | 8.070 | 56,934,057 |
| 2024-11-20 | 7.940 | 8.000 | 7.750 | 7.970 | 7.970 | 54,267,993 |
| 2024-11-19 | 7.850 | 8.200 | 7.410 | 8.090 | 8.090 | 88,533,677 |
| 2024-11-18 | 9.000 | 9.200 | 7.880 | 8.040 | 8.040 | 90,674,158 |
| 2024-11-15 | 8.670 | 8.980 | 8.320 | 8.710 | 8.710 | 66,357,408 |
| 2024-11-14 | 9.910 | 9.910 | 8.600 | 8.640 | 8.640 | 88,655,481 |
| 2024-11-13 | 9.780 | 10.060 | 9.230 | 9.540 | 9.540 | 74,300,825 |
| 2024-11-12 | 9.450 | 10.410 | 9.450 | 9.990 | 9.990 | 102,390,207 |
| 2024-11-11 | 8.900 | 9.600 | 8.900 | 9.480 | 9.480 | 85,252,836 |
| 2024-11-08 | 9.380 | 9.650 | 8.880 | 8.970 | 8.970 | 111,600,648 |
| 2024-11-07 | 8.600 | 9.390 | 8.600 | 9.390 | 9.390 | 79,577,928 |
| 2024-11-06 | 8.710 | 8.880 | 8.430 | 8.540 | 8.540 | 72,533,476 |
| 2024-11-05 | 8.420 | 8.950 | 8.380 | 8.690 | 8.690 | 90,011,402 |
| 2024-11-04 | 8.400 | 8.990 | 8.330 | 8.600 | 8.600 | 90,606,722 |
| 2024-11-01 | 10.000 | 10.220 | 8.850 | 8.850 | 8.850 | 157,051,775 |
| 2024-10-31 | 9.330 | 9.830 | 9.330 | 9.830 | 9.830 | 116,499,594 |
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.