Shenzhen Zhenye Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 6.580 | 6.710 | 6.260 | 6.280 | 6.280 | 23,227,900 |
| 2026-10-26 | 6.550 | 6.680 | 6.480 | 6.480 | 6.480 | 14,769,300 |
| 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 |
Page 1 of 1 · 17 trading days
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.