ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.290 | 4.380 | 4.060 | 4.240 | 4.240 | 6,846,500 |
| 2024-04-29 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1,012,450 |
| 2024-04-26 | 3.830 | 4.010 | 3.830 | 4.010 | 4.010 | 4,031,800 |
| 2024-04-25 | 3.880 | 3.890 | 3.730 | 3.820 | 3.820 | 3,380,196 |
| 2024-04-24 | 3.620 | 3.790 | 3.620 | 3.790 | 3.790 | 2,664,042 |
| 2024-04-23 | 3.560 | 3.650 | 3.530 | 3.610 | 3.610 | 2,701,881 |
| 2024-04-22 | 3.510 | 3.630 | 3.510 | 3.600 | 3.600 | 5,622,250 |
| 2024-04-19 | 3.510 | 3.550 | 3.430 | 3.460 | 3.460 | 6,065,208 |
| 2024-04-18 | 3.800 | 3.830 | 3.610 | 3.610 | 3.610 | 6,280,337 |
| 2024-04-17 | 3.800 | 3.950 | 3.800 | 3.800 | 3.800 | 6,592,238 |
| 2024-04-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 278,200 |
| 2024-04-15 | 4.210 | 4.340 | 4.210 | 4.210 | 4.210 | 1,573,950 |
| 2024-04-12 | 4.400 | 4.500 | 4.400 | 4.430 | 4.430 | 1,074,500 |
| 2024-04-11 | 4.360 | 4.500 | 4.310 | 4.410 | 4.410 | 1,805,750 |
| 2024-04-10 | 4.510 | 4.510 | 4.340 | 4.360 | 4.360 | 2,498,851 |
| 2024-04-09 | 4.460 | 4.540 | 4.440 | 4.500 | 4.500 | 2,064,251 |
| 2024-04-08 | 4.530 | 4.630 | 4.490 | 4.490 | 4.490 | 1,755,876 |
| 2024-04-03 | 4.420 | 4.610 | 4.370 | 4.550 | 4.550 | 3,745,553 |
| 2024-04-02 | 4.470 | 4.480 | 4.340 | 4.390 | 4.390 | 2,419,542 |
| 2024-04-01 | 4.460 | 4.490 | 4.440 | 4.470 | 4.470 | 1,527,600 |
| 2024-03-29 | 4.410 | 4.500 | 4.410 | 4.470 | 4.470 | 994,750 |
| 2024-03-28 | 4.320 | 4.560 | 4.320 | 4.500 | 4.500 | 1,968,550 |
| 2024-03-27 | 4.480 | 4.500 | 4.350 | 4.380 | 4.380 | 1,624,669 |
| 2024-03-26 | 4.500 | 4.560 | 4.460 | 4.480 | 4.480 | 1,575,499 |
| 2024-03-25 | 4.550 | 4.650 | 4.520 | 4.530 | 4.530 | 2,294,800 |
| 2024-03-22 | 4.480 | 4.680 | 4.370 | 4.590 | 4.590 | 4,267,968 |
| 2024-03-21 | 4.510 | 4.530 | 4.420 | 4.490 | 4.490 | 2,664,645 |
| 2024-03-20 | 4.530 | 4.540 | 4.440 | 4.520 | 4.520 | 2,065,366 |
| 2024-03-19 | 4.370 | 4.590 | 4.350 | 4.520 | 4.520 | 5,032,189 |
| 2024-03-18 | 4.420 | 4.440 | 4.330 | 4.380 | 4.380 | 2,191,271 |
| 2024-03-15 | 4.360 | 4.410 | 4.310 | 4.400 | 4.400 | 3,854,203 |
| 2024-03-14 | 4.380 | 4.420 | 4.320 | 4.380 | 4.380 | 2,936,138 |
| 2024-03-13 | 4.410 | 4.480 | 4.320 | 4.350 | 4.350 | 3,560,515 |
| 2024-03-12 | 4.530 | 4.540 | 4.280 | 4.380 | 4.380 | 7,928,424 |
| 2024-03-11 | 4.440 | 4.440 | 4.410 | 4.440 | 4.440 | 4,856,850 |
| 2024-03-08 | 4.160 | 4.230 | 4.100 | 4.230 | 4.230 | 4,166,100 |
| 2024-03-07 | 4.150 | 4.240 | 4.080 | 4.140 | 4.140 | 4,797,650 |
| 2024-03-06 | 4.090 | 4.260 | 4.040 | 4.170 | 4.170 | 7,459,805 |
| 2024-03-05 | 3.880 | 4.060 | 3.840 | 4.060 | 4.060 | 3,839,988 |
| 2024-03-04 | 3.930 | 3.950 | 3.780 | 3.870 | 3.870 | 3,818,650 |
| 2024-03-01 | 3.980 | 3.980 | 3.830 | 3.930 | 3.930 | 4,699,477 |
| 2024-02-29 | 3.860 | 4.010 | 3.860 | 3.980 | 3.980 | 4,129,001 |
| 2024-02-28 | 4.170 | 4.220 | 4.000 | 4.000 | 4.000 | 4,864,074 |
| 2024-02-27 | 4.200 | 4.250 | 4.160 | 4.210 | 4.210 | 3,132,200 |
| 2024-02-26 | 4.080 | 4.320 | 4.070 | 4.230 | 4.230 | 3,670,324 |
| 2024-02-23 | 4.200 | 4.210 | 4.010 | 4.120 | 4.120 | 4,571,374 |
| 2024-02-22 | 4.270 | 4.320 | 4.160 | 4.220 | 4.220 | 1,707,400 |
| 2024-02-21 | 4.300 | 4.360 | 4.220 | 4.290 | 4.290 | 1,982,050 |
| 2024-02-20 | 4.090 | 4.280 | 4.020 | 4.280 | 4.280 | 2,196,000 |
| 2024-02-19 | 4.020 | 4.120 | 4.000 | 4.080 | 4.080 | 2,315,100 |
| 2024-02-08 | 3.900 | 4.020 | 3.710 | 4.020 | 4.020 | 3,606,128 |
| 2024-02-07 | 3.980 | 4.160 | 3.830 | 3.900 | 3.900 | 1,424,628 |
| 2024-02-06 | 3.800 | 4.030 | 3.800 | 3.980 | 3.980 | 2,570,100 |
| 2024-02-05 | 4.150 | 4.160 | 4.000 | 4.000 | 4.000 | 907,900 |
| 2024-02-02 | 4.350 | 4.350 | 4.140 | 4.210 | 4.210 | 1,349,700 |
| 2024-02-01 | 4.310 | 4.340 | 4.250 | 4.290 | 4.290 | 2,720,450 |
| 2024-01-31 | 4.610 | 4.700 | 4.470 | 4.470 | 4.470 | 2,813,600 |
| 2024-01-30 | 4.810 | 4.830 | 4.580 | 4.710 | 4.710 | 5,843,500 |
| 2024-01-29 | 4.600 | 4.690 | 4.600 | 4.690 | 4.690 | 2,740,275 |
| 2024-01-26 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 180,652 |
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.