ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 496,722 |
| 2024-01-24 | 3.890 | 4.070 | 3.890 | 4.060 | 4.060 | 2,505,045 |
| 2024-01-23 | 4.020 | 4.050 | 3.860 | 3.900 | 3.900 | 4,980,545 |
| 2024-01-22 | 4.260 | 4.260 | 4.060 | 4.060 | 4.060 | 1,524,800 |
| 2024-01-19 | 4.220 | 4.360 | 4.190 | 4.270 | 4.270 | 788,200 |
| 2024-01-18 | 4.570 | 4.590 | 4.330 | 4.330 | 4.330 | 2,545,200 |
| 2024-01-17 | 4.600 | 4.630 | 4.540 | 4.560 | 4.560 | 805,900 |
| 2024-01-16 | 4.610 | 4.610 | 4.540 | 4.590 | 4.590 | 655,650 |
| 2024-01-15 | 4.620 | 4.680 | 4.590 | 4.630 | 4.630 | 713,600 |
| 2024-01-12 | 4.740 | 4.750 | 4.620 | 4.660 | 4.660 | 2,095,150 |
| 2024-01-11 | 4.700 | 4.790 | 4.660 | 4.780 | 4.780 | 573,778 |
| 2024-01-10 | 4.750 | 4.760 | 4.680 | 4.700 | 4.700 | 389,728 |
| 2024-01-09 | 4.750 | 4.770 | 4.680 | 4.750 | 4.750 | 864,600 |
| 2024-01-08 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 1,194,400 |
| 2024-01-05 | 4.960 | 4.970 | 4.870 | 4.900 | 4.900 | 910,000 |
| 2024-01-04 | 4.940 | 5.000 | 4.880 | 4.900 | 4.900 | 1,103,800 |
| 2024-01-03 | 4.840 | 5.040 | 4.810 | 4.940 | 4.940 | 1,669,050 |
| 2024-01-02 | 4.870 | 4.890 | 4.800 | 4.840 | 4.840 | 727,450 |
| 2023-12-29 | 4.880 | 4.910 | 4.850 | 4.870 | 4.870 | 729,400 |
| 2023-12-28 | 4.780 | 4.890 | 4.750 | 4.870 | 4.870 | 920,950 |
| 2023-12-27 | 4.830 | 4.830 | 4.720 | 4.780 | 4.780 | 597,550 |
| 2023-12-26 | 4.810 | 4.810 | 4.750 | 4.760 | 4.760 | 653,000 |
| 2023-12-25 | 4.860 | 4.890 | 4.740 | 4.800 | 4.800 | 852,300 |
| 2023-12-22 | 4.880 | 4.930 | 4.840 | 4.850 | 4.850 | 528,600 |
| 2023-12-21 | 4.780 | 4.860 | 4.750 | 4.850 | 4.850 | 705,300 |
| 2023-12-20 | 4.820 | 4.860 | 4.750 | 4.780 | 4.780 | 848,000 |
| 2023-12-19 | 4.830 | 4.900 | 4.790 | 4.820 | 4.820 | 1,547,700 |
| 2023-12-18 | 4.990 | 4.990 | 4.840 | 4.880 | 4.880 | 2,004,462 |
| 2023-12-15 | 4.970 | 5.020 | 4.930 | 4.980 | 4.980 | 949,200 |
| 2023-12-14 | 5.000 | 5.000 | 4.900 | 4.950 | 4.950 | 954,500 |
| 2023-12-13 | 4.910 | 5.110 | 4.880 | 4.930 | 4.930 | 3,360,400 |
| 2023-12-12 | 4.970 | 5.000 | 4.900 | 4.930 | 4.930 | 821,500 |
| 2023-12-11 | 4.760 | 5.040 | 4.760 | 4.970 | 4.970 | 977,100 |
| 2023-12-08 | 4.890 | 4.930 | 4.840 | 4.840 | 4.840 | 797,600 |
| 2023-12-07 | 4.950 | 4.950 | 4.860 | 4.900 | 4.900 | 1,016,301 |
| 2023-12-06 | 4.950 | 5.000 | 4.920 | 4.940 | 4.940 | 688,400 |
| 2023-12-05 | 4.970 | 5.000 | 4.910 | 4.950 | 4.950 | 981,528 |
| 2023-12-04 | 5.100 | 5.100 | 4.900 | 4.990 | 4.990 | 2,219,325 |
| 2023-12-01 | 5.270 | 5.300 | 5.010 | 5.020 | 5.020 | 4,106,889 |
| 2023-11-30 | 4.910 | 5.130 | 4.900 | 5.130 | 5.130 | 4,515,651 |
| 2023-11-29 | 4.930 | 4.930 | 4.880 | 4.890 | 4.890 | 505,800 |
| 2023-11-28 | 4.970 | 4.970 | 4.880 | 4.920 | 4.920 | 379,100 |
| 2023-11-27 | 4.990 | 5.000 | 4.880 | 4.890 | 4.890 | 1,480,100 |
| 2023-11-24 | 5.030 | 5.040 | 4.960 | 4.990 | 4.990 | 873,600 |
| 2023-11-23 | 4.940 | 5.020 | 4.940 | 5.020 | 5.020 | 954,800 |
| 2023-11-22 | 4.980 | 5.020 | 4.950 | 4.980 | 4.980 | 950,900 |
| 2023-11-21 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 1,367,655 |
| 2023-11-20 | 5.030 | 5.050 | 4.930 | 5.010 | 5.010 | 1,037,419 |
| 2023-11-17 | 5.070 | 5.070 | 4.970 | 5.020 | 5.020 | 958,750 |
| 2023-11-16 | 5.060 | 5.070 | 4.990 | 5.020 | 5.020 | 976,500 |
| 2023-11-15 | 5.080 | 5.080 | 5.030 | 5.060 | 5.060 | 1,057,140 |
| 2023-11-14 | 5.090 | 5.100 | 5.030 | 5.080 | 5.080 | 638,250 |
| 2023-11-13 | 5.020 | 5.200 | 5.020 | 5.090 | 5.090 | 838,300 |
| 2023-11-10 | 5.010 | 5.050 | 5.000 | 5.000 | 5.000 | 1,253,481 |
| 2023-11-09 | 5.120 | 5.160 | 5.010 | 5.070 | 5.070 | 1,565,111 |
| 2023-11-08 | 5.130 | 5.170 | 5.030 | 5.100 | 5.100 | 2,110,300 |
| 2023-11-07 | 5.180 | 5.180 | 5.110 | 5.130 | 5.130 | 2,543,045 |
| 2023-11-06 | 5.190 | 5.250 | 5.080 | 5.160 | 5.160 | 1,799,762 |
| 2023-11-03 | 5.120 | 5.350 | 5.120 | 5.180 | 5.180 | 2,821,719 |
| 2023-11-02 | 4.920 | 5.220 | 4.920 | 5.150 | 5.150 | 3,842,139 |
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.