ShenZhen Zero-Seven Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.020	5.080	4.960	4.980	4.980	1,745,700
2023-10-31	4.930	5.050	4.880	5.020	5.020	2,655,232
2023-10-30	4.880	4.930	4.800	4.880	4.880	2,334,775
2023-10-27	4.700	4.810	4.670	4.810	4.810	2,041,366
2023-10-26	4.810	4.810	4.670	4.680	4.680	4,981,178
2023-10-25	4.940	5.010	4.780	4.810	4.810	3,915,950
2023-10-24	4.780	5.040	4.770	4.980	4.980	3,686,962
2023-10-23	4.550	4.920	4.540	4.800	4.800	3,687,471
2023-10-20	4.750	4.800	4.750	4.750	4.750	3,354,800
2023-10-19	4.990	5.190	4.950	5.000	5.000	9,974,852
2023-10-18	5.080	5.080	4.850	4.940	4.940	6,186,009
2023-10-17	4.990	4.990	4.880	4.990	4.990	8,151,303
2023-10-16	4.540	4.750	4.540	4.750	4.750	4,580,350
2023-10-13	4.340	4.520	4.320	4.520	4.520	5,602,000
2023-10-12	4.280	4.370	4.280	4.300	4.300	1,429,478
2023-10-11	4.340	4.340	4.270	4.300	4.300	793,078
2023-10-10	4.390	4.400	4.320	4.340	4.340	840,978
2023-10-09	4.460	4.500	4.320	4.410	4.410	1,318,200
2023-09-28	4.500	4.540	4.450	4.500	4.500	1,380,900
2023-09-27	4.520	4.520	4.440	4.510	4.510	1,179,600
2023-09-26	4.550	4.550	4.480	4.500	4.500	748,200
2023-09-25	4.550	4.570	4.470	4.550	4.550	1,709,200
2023-09-22	4.650	4.650	4.470	4.600	4.600	2,726,700
2023-09-21	4.710	4.730	4.570	4.630	4.630	2,970,613
2023-09-20	4.460	4.710	4.450	4.710	4.710	5,110,681
2023-09-19	4.570	4.580	4.470	4.490	4.490	2,463,500
2023-09-18	4.560	4.620	4.550	4.600	4.600	873,400
2023-09-15	4.530	4.650	4.530	4.600	4.600	776,600
2023-09-14	4.620	4.680	4.530	4.570	4.570	1,430,700
2023-09-13	4.720	4.720	4.600	4.680	4.680	1,077,504
2023-09-12	4.760	4.760	4.660	4.720	4.720	1,033,900
2023-09-11	4.760	4.840	4.680	4.730	4.730	1,558,561
2023-09-08	4.770	4.780	4.600	4.770	4.770	2,965,311
2023-09-07	4.800	4.830	4.620	4.720	4.720	3,114,662
2023-09-06	4.970	4.970	4.820	4.830	4.830	2,247,900
2023-09-05	4.960	4.990	4.910	4.960	4.960	854,100
2023-09-04	4.950	5.040	4.950	4.990	4.990	1,933,700
2023-09-01	5.100	5.100	4.990	5.010	5.010	2,396,100
2023-08-31	5.030	5.120	5.000	5.080	5.080	1,293,650
2023-08-30	5.150	5.230	5.050	5.050	5.050	1,724,000
2023-08-29	5.150	5.150	5.080	5.120	5.120	1,220,700
2023-08-28	5.350	5.350	5.060	5.130	5.130	1,389,550
2023-08-25	4.960	5.140	4.950	5.110	5.110	1,013,150
2023-08-24	4.980	5.040	4.930	5.000	5.000	795,300
2023-08-23	5.030	5.030	4.890	4.990	4.990	1,574,400
2023-08-22	5.090	5.090	4.850	5.020	5.020	1,968,800
2023-08-21	5.050	5.120	5.050	5.090	5.090	851,300
2023-08-18	5.130	5.130	5.020	5.100	5.100	1,334,100
2023-08-17	5.100	5.130	5.060	5.130	5.130	1,226,700
2023-08-16	5.210	5.210	5.090	5.120	5.120	1,293,403
2023-08-15	5.280	5.300	5.080	5.170	5.170	2,342,000
2023-08-14	5.170	5.240	5.100	5.180	5.180	2,601,758
2023-08-11	5.090	5.230	5.030	5.190	5.190	2,235,108
2023-08-10	5.100	5.110	5.030	5.090	5.090	1,656,782
2023-08-09	5.100	5.160	5.000	5.060	5.060	2,865,600
2023-08-08	5.050	5.240	5.020	5.130	5.130	5,068,751
2023-08-07	4.820	5.000	4.780	5.000	5.000	5,285,000
2023-08-04	4.800	4.810	4.740	4.760	4.760	1,258,200
2023-08-03	4.740	4.800	4.670	4.780	4.780	2,513,004
2023-08-02	4.660	4.950	4.660	4.760	4.760	3,010,649

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.