Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.390 | 6.640 | 6.150 | 6.620 | 6.620 | 22,809,430 |
| 2026-10-22 | 6.680 | 7.090 | 6.550 | 6.550 | 6.550 | 32,113,727 |
| 2026-10-21 | 6.750 | 6.830 | 6.650 | 6.690 | 6.690 | 15,178,055 |
| 2026-10-20 | 6.440 | 6.800 | 6.420 | 6.700 | 6.700 | 21,776,960 |
| 2026-10-19 | 6.660 | 6.760 | 6.370 | 6.490 | 6.490 | 23,553,383 |
| 2026-10-16 | 6.800 | 7.060 | 6.690 | 6.750 | 6.750 | 28,956,090 |
| 2026-10-15 | 6.800 | 6.990 | 6.690 | 6.720 | 6.720 | 21,636,680 |
| 2026-10-14 | 7.240 | 7.300 | 6.970 | 6.980 | 6.980 | 21,361,588 |
| 2026-10-13 | 7.070 | 7.280 | 6.970 | 7.190 | 7.190 | 23,045,947 |
| 2026-10-12 | 7.400 | 7.480 | 7.040 | 7.120 | 7.120 | 23,853,645 |
| 2026-10-09 | 7.440 | 7.720 | 7.120 | 7.460 | 7.460 | 35,696,500 |
| 2026-10-08 | 7.430 | 7.820 | 7.310 | 7.500 | 7.500 | 45,597,938 |
| 2026-09-30 | 6.920 | 7.590 | 6.860 | 7.510 | 7.510 | 62,574,824 |
| 2026-09-29 | 7.480 | 7.640 | 7.310 | 7.620 | 7.620 | 52,375,953 |
| 2026-09-28 | 7.210 | 7.470 | 7.060 | 7.320 | 7.320 | 31,097,973 |
| 2026-09-24 | 7.290 | 7.530 | 7.140 | 7.210 | 7.210 | 27,859,945 |
| 2026-09-23 | 7.220 | 7.530 | 7.180 | 7.240 | 7.240 | 31,283,273 |
| 2026-09-22 | 7.150 | 7.360 | 7.050 | 7.290 | 7.290 | 29,856,217 |
| 2026-09-21 | 6.970 | 7.200 | 6.930 | 7.190 | 7.190 | 22,884,844 |
| 2026-09-18 | 6.820 | 7.080 | 6.820 | 7.060 | 7.060 | 14,939,081 |
| 2026-09-17 | 6.680 | 6.960 | 6.660 | 6.870 | 6.870 | 13,085,524 |
| 2026-09-16 | 6.600 | 6.780 | 6.580 | 6.740 | 6.740 | 10,127,711 |
| 2026-09-15 | 6.760 | 6.790 | 6.620 | 6.630 | 6.630 | 9,369,607 |
| 2026-09-14 | 6.770 | 6.850 | 6.700 | 6.790 | 6.790 | 7,890,332 |
| 2026-09-11 | 6.990 | 6.990 | 6.750 | 6.850 | 6.850 | 16,337,000 |
| 2026-09-10 | 7.160 | 7.170 | 7.050 | 7.070 | 7.070 | 11,870,328 |
| 2026-09-09 | 7.310 | 7.320 | 7.160 | 7.190 | 7.190 | 16,120,031 |
| 2026-09-08 | 7.120 | 7.510 | 7.080 | 7.360 | 7.360 | 29,165,623 |
| 2026-09-07 | 6.980 | 7.150 | 6.950 | 7.110 | 7.110 | 11,090,467 |
| 2026-09-04 | 7.000 | 7.200 | 6.980 | 7.010 | 7.010 | 18,509,771 |
| 2026-09-03 | 7.040 | 7.110 | 6.940 | 6.980 | 6.980 | 12,767,167 |
| 2026-09-02 | 7.080 | 7.170 | 6.950 | 7.040 | 7.040 | 15,645,283 |
| 2026-09-01 | 7.000 | 7.240 | 6.980 | 7.200 | 7.200 | 22,170,877 |
| 2026-08-31 | 7.520 | 7.800 | 7.120 | 7.180 | 7.180 | 45,619,121 |
| 2026-08-28 | 7.340 | 7.650 | 7.300 | 7.480 | 7.480 | 30,101,023 |
| 2026-08-27 | 7.070 | 7.470 | 7.050 | 7.340 | 7.340 | 24,005,377 |
| 2026-08-26 | 7.050 | 7.200 | 7.040 | 7.110 | 7.110 | 15,272,397 |
| 2026-08-25 | 6.880 | 7.250 | 6.850 | 7.150 | 7.150 | 19,338,285 |
| 2026-08-24 | 7.060 | 7.170 | 6.830 | 6.880 | 6.880 | 15,752,199 |
| 2026-08-21 | 7.080 | 7.110 | 6.900 | 7.060 | 7.060 | 12,732,000 |
| 2026-08-20 | 7.020 | 7.320 | 6.930 | 7.140 | 7.140 | 23,357,072 |
| 2026-08-19 | 7.340 | 7.350 | 6.910 | 6.910 | 6.910 | 23,663,539 |
| 2026-08-18 | 7.360 | 7.390 | 7.170 | 7.310 | 7.310 | 18,258,834 |
| 2026-08-17 | 7.500 | 7.510 | 7.200 | 7.330 | 7.330 | 22,648,229 |
| 2026-08-14 | 7.500 | 7.640 | 7.290 | 7.520 | 7.520 | 47,179,887 |
| 2026-08-13 | 7.030 | 7.700 | 6.890 | 7.700 | 7.700 | 38,840,270 |
| 2026-08-12 | 6.810 | 7.010 | 6.800 | 7.000 | 7.000 | 24,252,469 |
| 2026-08-11 | 6.830 | 6.910 | 6.690 | 6.790 | 6.790 | 17,323,850 |
| 2026-08-10 | 6.740 | 6.900 | 6.640 | 6.850 | 6.850 | 19,457,900 |
| 2026-08-07 | 6.820 | 6.820 | 6.610 | 6.730 | 6.730 | 15,964,955 |
| 2026-08-06 | 6.780 | 6.850 | 6.620 | 6.830 | 6.830 | 20,491,801 |
| 2026-08-05 | 6.670 | 6.800 | 6.660 | 6.790 | 6.790 | 16,164,601 |
| 2026-08-04 | 6.600 | 6.740 | 6.580 | 6.700 | 6.700 | 17,847,168 |
| 2026-08-03 | 6.480 | 6.640 | 6.480 | 6.620 | 6.620 | 16,506,873 |
| 2026-07-31 | 6.350 | 6.680 | 6.340 | 6.520 | 6.520 | 24,011,094 |
| 2026-07-30 | 6.450 | 6.610 | 6.340 | 6.370 | 6.370 | 22,256,809 |
| 2026-07-29 | 6.340 | 6.530 | 6.250 | 6.510 | 6.510 | 28,232,156 |
| 2026-07-28 | 6.500 | 6.690 | 6.290 | 6.430 | 6.430 | 33,030,602 |
| 2026-07-27 | 6.000 | 6.450 | 5.970 | 6.340 | 6.340 | 25,504,600 |
| 2026-07-24 | 6.040 | 6.150 | 5.980 | 6.050 | 6.050 | 14,837,414 |
Page 1 of 5 · 242 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.