ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.280 | 5.280 | 5.030 | 5.090 | 5.090 | 4,561,700 |
| 2024-07-26 | 5.100 | 5.200 | 5.090 | 5.190 | 5.190 | 2,575,900 |
| 2024-07-25 | 5.190 | 5.230 | 5.100 | 5.100 | 5.100 | 3,688,550 |
| 2024-07-24 | 5.210 | 5.250 | 5.120 | 5.190 | 5.190 | 4,780,100 |
| 2024-07-23 | 5.290 | 5.380 | 5.240 | 5.270 | 5.270 | 5,924,300 |
| 2024-07-22 | 5.220 | 5.330 | 5.000 | 5.290 | 5.290 | 7,038,750 |
| 2024-07-19 | 5.310 | 5.320 | 5.120 | 5.230 | 5.230 | 5,133,702 |
| 2024-07-18 | 5.140 | 5.290 | 5.130 | 5.280 | 5.280 | 5,814,427 |
| 2024-07-17 | 5.200 | 5.280 | 5.180 | 5.200 | 5.200 | 4,662,277 |
| 2024-07-16 | 5.210 | 5.260 | 5.120 | 5.210 | 5.210 | 5,835,450 |
| 2024-07-15 | 5.160 | 5.290 | 5.100 | 5.270 | 5.270 | 10,631,750 |
| 2024-07-12 | 5.340 | 5.620 | 5.300 | 5.320 | 5.320 | 15,003,550 |
| 2024-07-11 | 5.340 | 5.460 | 5.230 | 5.390 | 5.390 | 9,830,927 |
| 2024-07-10 | 5.350 | 5.350 | 5.180 | 5.290 | 5.290 | 10,493,327 |
| 2024-07-09 | 5.390 | 5.570 | 5.210 | 5.410 | 5.410 | 15,002,550 |
| 2024-07-08 | 5.240 | 5.550 | 5.180 | 5.470 | 5.470 | 20,232,627 |
| 2024-07-05 | 5.010 | 5.420 | 4.820 | 5.200 | 5.200 | 25,289,607 |
| 2024-07-04 | 5.390 | 5.590 | 5.160 | 5.160 | 5.160 | 25,885,506 |
| 2024-07-03 | 5.300 | 5.730 | 5.220 | 5.730 | 5.730 | 37,281,342 |
| 2024-07-02 | 4.990 | 5.210 | 4.830 | 5.210 | 5.210 | 27,123,496 |
| 2024-07-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-06-28 | 4.730 | 4.780 | 4.690 | 4.740 | 4.740 | 1,157,900 |
| 2024-06-27 | 4.720 | 4.770 | 4.600 | 4.720 | 4.720 | 1,588,050 |
| 2024-06-26 | 4.600 | 4.730 | 4.600 | 4.720 | 4.720 | 945,350 |
| 2024-06-25 | 4.650 | 4.750 | 4.610 | 4.700 | 4.700 | 1,559,850 |
| 2024-06-24 | 4.570 | 4.610 | 4.450 | 4.610 | 4.610 | 1,868,100 |
| 2024-06-21 | 4.730 | 4.730 | 4.560 | 4.610 | 4.610 | 892,500 |
| 2024-06-20 | 4.770 | 4.770 | 4.620 | 4.630 | 4.630 | 1,863,800 |
| 2024-06-19 | 4.750 | 4.800 | 4.690 | 4.740 | 4.740 | 1,075,000 |
| 2024-06-18 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 915,050 |
| 2024-06-17 | 4.840 | 4.880 | 4.770 | 4.790 | 4.790 | 1,227,150 |
| 2024-06-14 | 4.730 | 4.890 | 4.730 | 4.840 | 4.840 | 1,316,300 |
| 2024-06-13 | 4.950 | 5.000 | 4.780 | 4.870 | 4.870 | 2,655,565 |
| 2024-06-12 | 4.990 | 5.070 | 4.960 | 4.990 | 4.990 | 1,940,276 |
| 2024-06-11 | 4.780 | 4.960 | 4.730 | 4.960 | 4.960 | 1,279,526 |
| 2024-06-07 | 4.650 | 4.760 | 4.570 | 4.750 | 4.750 | 1,806,178 |
| 2024-06-06 | 4.780 | 4.780 | 4.590 | 4.650 | 4.650 | 2,933,753 |
| 2024-06-05 | 4.880 | 4.900 | 4.770 | 4.780 | 4.780 | 1,340,906 |
| 2024-06-04 | 4.810 | 4.890 | 4.700 | 4.880 | 4.880 | 1,603,650 |
| 2024-06-03 | 5.020 | 5.050 | 4.760 | 4.850 | 4.850 | 4,527,302 |
| 2024-05-31 | 4.980 | 5.060 | 4.950 | 5.010 | 5.010 | 2,365,308 |
| 2024-05-30 | 4.960 | 5.080 | 4.750 | 4.990 | 4.990 | 3,777,416 |
| 2024-05-29 | 4.930 | 5.080 | 4.910 | 5.000 | 5.000 | 3,520,879 |
| 2024-05-28 | 4.720 | 4.950 | 4.700 | 4.920 | 4.920 | 3,352,483 |
| 2024-05-27 | 4.730 | 4.730 | 4.620 | 4.720 | 4.720 | 2,021,061 |
| 2024-05-24 | 4.600 | 4.750 | 4.590 | 4.700 | 4.700 | 3,048,326 |
| 2024-05-23 | 4.630 | 4.710 | 4.530 | 4.630 | 4.630 | 3,324,276 |
| 2024-05-22 | 4.560 | 4.630 | 4.510 | 4.630 | 4.630 | 3,487,100 |
| 2024-05-21 | 4.450 | 4.550 | 4.410 | 4.550 | 4.550 | 2,774,450 |
| 2024-05-20 | 4.330 | 4.530 | 4.330 | 4.450 | 4.450 | 4,002,300 |
| 2024-05-17 | 4.250 | 4.390 | 4.190 | 4.360 | 4.360 | 2,906,150 |
| 2024-05-16 | 4.220 | 4.290 | 4.150 | 4.240 | 4.240 | 2,712,551 |
| 2024-05-15 | 4.190 | 4.300 | 4.120 | 4.210 | 4.210 | 3,112,937 |
| 2024-05-14 | 4.110 | 4.150 | 4.070 | 4.130 | 4.130 | 2,265,100 |
| 2024-05-13 | 4.110 | 4.130 | 4.040 | 4.130 | 4.130 | 1,736,150 |
| 2024-05-10 | 4.120 | 4.150 | 4.090 | 4.130 | 4.130 | 1,984,200 |
| 2024-05-09 | 4.130 | 4.130 | 4.030 | 4.120 | 4.120 | 1,901,989 |
| 2024-05-08 | 4.110 | 4.150 | 4.090 | 4.130 | 4.130 | 951,790 |
| 2024-05-07 | 3.890 | 4.150 | 3.890 | 4.110 | 4.110 | 2,959,679 |
| 2024-05-06 | 4.260 | 4.260 | 4.040 | 4.090 | 4.090 | 2,440,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.