ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.770 | 4.790 | 4.650 | 4.730 | 4.730 | 1,674,111 |
| 2023-07-31 | 4.920 | 4.960 | 4.740 | 4.770 | 4.770 | 2,541,450 |
| 2023-07-28 | 4.920 | 4.950 | 4.800 | 4.910 | 4.910 | 1,773,069 |
| 2023-07-27 | 4.920 | 5.010 | 4.900 | 4.960 | 4.960 | 2,097,900 |
| 2023-07-26 | 5.000 | 5.000 | 4.910 | 4.970 | 4.970 | 1,403,100 |
| 2023-07-25 | 4.960 | 5.050 | 4.920 | 4.970 | 4.970 | 2,028,844 |
| 2023-07-24 | 4.750 | 5.030 | 4.750 | 4.930 | 4.930 | 2,894,050 |
| 2023-07-21 | 5.180 | 5.190 | 4.930 | 4.930 | 4.930 | 4,420,794 |
| 2023-07-20 | 5.100 | 5.240 | 5.100 | 5.190 | 5.190 | 4,210,500 |
| 2023-07-19 | 5.070 | 5.190 | 5.010 | 5.070 | 5.070 | 2,918,800 |
| 2023-07-18 | 5.090 | 5.130 | 5.010 | 5.070 | 5.070 | 2,132,215 |
| 2023-07-17 | 5.140 | 5.260 | 5.020 | 5.080 | 5.080 | 3,695,250 |
| 2023-07-14 | 5.190 | 5.210 | 5.060 | 5.140 | 5.140 | 3,943,500 |
| 2023-07-13 | 5.160 | 5.280 | 5.100 | 5.190 | 5.190 | 4,732,000 |
| 2023-07-12 | 5.190 | 5.340 | 5.110 | 5.220 | 5.220 | 9,686,800 |
| 2023-07-11 | 4.960 | 5.100 | 4.890 | 5.100 | 5.100 | 9,860,150 |
| 2023-07-10 | 4.640 | 4.860 | 4.600 | 4.860 | 4.860 | 4,139,915 |
| 2023-07-07 | 4.680 | 4.730 | 4.550 | 4.630 | 4.630 | 3,539,800 |
| 2023-07-06 | 4.760 | 4.800 | 4.600 | 4.670 | 4.670 | 3,205,500 |
| 2023-07-05 | 4.740 | 4.800 | 4.580 | 4.690 | 4.690 | 6,105,601 |
| 2023-07-04 | 4.690 | 4.800 | 4.550 | 4.750 | 4.750 | 11,982,060 |
| 2023-07-03 | 4.690 | 4.690 | 4.470 | 4.690 | 4.690 | 15,342,449 |
| 2023-06-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 330,801 |
| 2023-06-29 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 242,162 |
| 2023-06-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 676,701 |
| 2023-06-27 | 3.700 | 3.870 | 3.700 | 3.870 | 3.870 | 3,915,700 |
| 2023-06-26 | 3.480 | 3.690 | 3.410 | 3.690 | 3.690 | 5,829,700 |
| 2023-06-21 | 3.520 | 3.620 | 3.480 | 3.510 | 3.510 | 3,461,800 |
| 2023-06-20 | 3.710 | 3.710 | 3.520 | 3.520 | 3.520 | 6,343,915 |
| 2023-06-19 | 3.730 | 3.760 | 3.660 | 3.710 | 3.710 | 3,023,901 |
| 2023-06-16 | 3.730 | 3.820 | 3.730 | 3.760 | 3.760 | 2,862,400 |
| 2023-06-15 | 3.770 | 3.810 | 3.730 | 3.780 | 3.780 | 1,726,150 |
| 2023-06-14 | 3.740 | 3.830 | 3.690 | 3.800 | 3.800 | 2,588,450 |
| 2023-06-13 | 3.760 | 3.790 | 3.690 | 3.740 | 3.740 | 2,342,701 |
| 2023-06-12 | 3.790 | 3.810 | 3.640 | 3.740 | 3.740 | 2,884,471 |
| 2023-06-09 | 3.850 | 3.890 | 3.750 | 3.760 | 3.760 | 2,962,300 |
| 2023-06-08 | 3.740 | 3.870 | 3.720 | 3.840 | 3.840 | 3,671,685 |
| 2023-06-07 | 3.660 | 3.800 | 3.590 | 3.780 | 3.780 | 7,259,217 |
| 2023-06-06 | 3.820 | 3.820 | 3.620 | 3.700 | 3.700 | 13,769,415 |
| 2023-06-05 | 3.910 | 3.930 | 3.790 | 3.810 | 3.810 | 7,381,871 |
| 2023-06-02 | 3.830 | 3.930 | 3.800 | 3.910 | 3.910 | 2,507,137 |
| 2023-06-01 | 3.910 | 3.980 | 3.800 | 3.890 | 3.890 | 3,644,400 |
| 2023-05-31 | 3.910 | 4.020 | 3.780 | 3.990 | 3.990 | 15,818,842 |
| 2023-05-30 | 4.200 | 4.200 | 3.980 | 3.980 | 3.980 | 5,472,235 |
| 2023-05-29 | 4.200 | 4.220 | 4.130 | 4.190 | 4.190 | 3,531,600 |
| 2023-05-26 | 4.240 | 4.250 | 4.160 | 4.180 | 4.180 | 3,301,800 |
| 2023-05-25 | 4.290 | 4.300 | 4.200 | 4.240 | 4.240 | 2,536,000 |
| 2023-05-24 | 4.150 | 4.340 | 4.130 | 4.240 | 4.240 | 3,481,570 |
| 2023-05-23 | 4.120 | 4.400 | 4.120 | 4.230 | 4.230 | 10,687,526 |
| 2023-05-22 | 4.540 | 4.590 | 4.340 | 4.340 | 4.340 | 8,965,726 |
| 2023-05-19 | 4.350 | 4.560 | 4.280 | 4.540 | 4.540 | 8,422,645 |
| 2023-05-18 | 4.130 | 4.390 | 4.130 | 4.360 | 4.360 | 8,930,646 |
| 2023-05-17 | 4.040 | 4.250 | 4.040 | 4.180 | 4.180 | 5,286,440 |
| 2023-05-16 | 3.990 | 4.080 | 3.990 | 4.080 | 4.080 | 2,971,679 |
| 2023-05-15 | 3.950 | 4.090 | 3.950 | 4.020 | 4.020 | 8,373,150 |
| 2023-05-12 | 4.340 | 4.430 | 4.030 | 4.150 | 4.150 | 18,935,287 |
| 2023-05-11 | 4.220 | 4.430 | 4.220 | 4.220 | 4.220 | 23,093,840 |
| 2023-05-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 604,400 |
| 2023-05-09 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 413,400 |
| 2023-05-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 479,300 |
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.