Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.380 | 9.570 | 8.930 | 8.940 | 8.940 | 148,081,320 |
| 2024-10-29 | 9.380 | 10.180 | 8.900 | 9.920 | 9.920 | 212,454,983 |
| 2024-10-28 | 8.790 | 9.660 | 8.400 | 9.250 | 9.250 | 222,680,452 |
| 2024-10-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 8,319,499 |
| 2024-10-24 | 7.470 | 8.020 | 7.470 | 8.020 | 8.020 | 36,618,005 |
| 2024-10-23 | 7.770 | 8.120 | 7.250 | 7.290 | 7.290 | 180,030,838 |
| 2024-10-22 | 6.880 | 7.630 | 6.880 | 7.630 | 7.630 | 68,732,055 |
| 2024-10-21 | 6.590 | 6.940 | 6.380 | 6.940 | 6.940 | 134,884,842 |
| 2024-10-18 | 5.740 | 6.310 | 5.700 | 6.310 | 6.310 | 66,582,904 |
| 2024-10-17 | 5.860 | 6.350 | 5.700 | 5.740 | 5.740 | 100,132,814 |
| 2024-10-16 | 5.800 | 6.060 | 5.700 | 5.980 | 5.980 | 89,979,156 |
| 2024-10-15 | 5.350 | 5.980 | 5.230 | 5.840 | 5.840 | 95,812,676 |
| 2024-10-14 | 5.640 | 5.650 | 5.260 | 5.470 | 5.470 | 64,733,555 |
| 2024-10-11 | 5.170 | 5.690 | 5.060 | 5.560 | 5.560 | 80,390,133 |
| 2024-10-10 | 4.890 | 5.420 | 4.820 | 5.210 | 5.210 | 82,583,925 |
| 2024-10-09 | 5.350 | 5.380 | 4.940 | 4.940 | 4.940 | 76,698,572 |
| 2024-10-08 | 6.100 | 6.110 | 5.230 | 5.490 | 5.490 | 122,479,999 |
| 2024-09-30 | 5.490 | 5.600 | 5.210 | 5.590 | 5.590 | 125,642,088 |
| 2024-09-27 | 4.750 | 5.130 | 4.700 | 5.130 | 5.130 | 79,119,235 |
| 2024-09-26 | 4.420 | 4.690 | 4.410 | 4.660 | 4.660 | 67,510,980 |
| 2024-09-25 | 4.370 | 4.560 | 4.360 | 4.380 | 4.380 | 49,174,880 |
| 2024-09-24 | 4.420 | 4.460 | 4.270 | 4.390 | 4.390 | 36,677,653 |
| 2024-09-23 | 4.340 | 4.410 | 4.310 | 4.340 | 4.340 | 32,269,038 |
| 2024-09-20 | 4.220 | 4.440 | 4.210 | 4.420 | 4.420 | 45,384,329 |
| 2024-09-19 | 4.300 | 4.390 | 4.220 | 4.280 | 4.280 | 38,180,038 |
| 2024-09-18 | 4.250 | 4.390 | 4.130 | 4.300 | 4.300 | 40,517,746 |
| 2024-09-13 | 4.200 | 4.380 | 4.170 | 4.330 | 4.330 | 59,292,701 |
| 2024-09-12 | 4.120 | 4.210 | 4.100 | 4.150 | 4.150 | 22,956,200 |
| 2024-09-11 | 4.140 | 4.170 | 4.080 | 4.110 | 4.110 | 17,056,600 |
| 2024-09-10 | 4.200 | 4.240 | 4.090 | 4.170 | 4.170 | 24,105,028 |
| 2024-09-09 | 4.080 | 4.310 | 4.030 | 4.200 | 4.200 | 37,352,505 |
| 2024-09-06 | 4.130 | 4.190 | 4.070 | 4.120 | 4.120 | 39,236,652 |
| 2024-09-05 | 4.250 | 4.380 | 4.120 | 4.210 | 4.210 | 55,844,788 |
| 2024-09-04 | 4.280 | 4.470 | 4.100 | 4.130 | 4.130 | 93,420,872 |
| 2024-09-03 | 3.790 | 4.170 | 3.790 | 4.170 | 4.170 | 38,080,888 |
| 2024-09-02 | 3.860 | 3.880 | 3.790 | 3.790 | 3.790 | 19,694,800 |
| 2024-08-30 | 3.780 | 3.970 | 3.780 | 3.890 | 3.890 | 33,244,212 |
| 2024-08-29 | 3.760 | 3.760 | 3.650 | 3.740 | 3.740 | 15,907,010 |
| 2024-08-28 | 3.770 | 3.800 | 3.740 | 3.770 | 3.770 | 13,321,343 |
| 2024-08-27 | 3.890 | 3.890 | 3.730 | 3.770 | 3.770 | 23,823,491 |
| 2024-08-26 | 3.880 | 4.020 | 3.850 | 3.900 | 3.900 | 27,027,531 |
| 2024-08-23 | 3.810 | 4.040 | 3.810 | 3.960 | 3.960 | 39,889,432 |
| 2024-08-22 | 3.830 | 3.920 | 3.730 | 3.860 | 3.860 | 27,082,000 |
| 2024-08-21 | 3.750 | 3.850 | 3.700 | 3.780 | 3.780 | 19,037,692 |
| 2024-08-20 | 3.760 | 3.790 | 3.690 | 3.700 | 3.700 | 11,623,240 |
| 2024-08-19 | 3.800 | 3.820 | 3.760 | 3.770 | 3.770 | 13,050,598 |
| 2024-08-16 | 3.880 | 3.900 | 3.820 | 3.840 | 3.840 | 15,848,700 |
| 2024-08-15 | 3.750 | 3.910 | 3.730 | 3.900 | 3.900 | 25,037,789 |
| 2024-08-14 | 3.770 | 3.810 | 3.730 | 3.770 | 3.770 | 11,226,489 |
| 2024-08-13 | 3.720 | 3.790 | 3.670 | 3.770 | 3.770 | 17,073,586 |
| 2024-08-12 | 3.820 | 3.850 | 3.690 | 3.720 | 3.720 | 28,179,248 |
| 2024-08-09 | 3.810 | 4.010 | 3.790 | 3.890 | 3.890 | 37,726,350 |
| 2024-08-08 | 3.920 | 4.010 | 3.830 | 3.870 | 3.870 | 36,734,302 |
| 2024-08-07 | 3.870 | 3.890 | 3.780 | 3.830 | 3.830 | 18,464,274 |
| 2024-08-06 | 3.830 | 3.970 | 3.830 | 3.870 | 3.870 | 32,173,593 |
| 2024-08-05 | 3.880 | 3.960 | 3.730 | 3.760 | 3.760 | 28,338,037 |
| 2024-08-02 | 3.810 | 4.070 | 3.810 | 3.950 | 3.950 | 37,857,692 |
| 2024-08-01 | 3.810 | 3.990 | 3.760 | 3.850 | 3.850 | 30,333,746 |
| 2024-07-31 | 3.750 | 3.840 | 3.700 | 3.820 | 3.820 | 24,701,892 |
| 2024-07-30 | 3.680 | 3.820 | 3.650 | 3.760 | 3.760 | 23,328,739 |
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.