ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 123,600 |
| 2023-05-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,051,100 |
| 2023-04-27 | 6.640 | 6.660 | 6.060 | 6.060 | 6.060 | 8,864,394 |
| 2023-04-26 | 6.690 | 6.780 | 6.580 | 6.730 | 6.730 | 2,543,702 |
| 2023-04-25 | 6.580 | 6.680 | 6.460 | 6.630 | 6.630 | 3,441,302 |
| 2023-04-24 | 6.610 | 6.770 | 6.500 | 6.610 | 6.610 | 5,792,702 |
| 2023-04-21 | 7.100 | 7.100 | 6.730 | 6.770 | 6.770 | 4,493,900 |
| 2023-04-20 | 7.200 | 7.280 | 6.840 | 7.040 | 7.040 | 12,589,187 |
| 2023-04-19 | 7.410 | 7.440 | 7.200 | 7.220 | 7.220 | 3,645,900 |
| 2023-04-18 | 7.620 | 7.620 | 7.410 | 7.460 | 7.460 | 2,383,700 |
| 2023-04-17 | 7.510 | 7.640 | 7.460 | 7.520 | 7.520 | 1,829,300 |
| 2023-04-14 | 7.500 | 7.530 | 7.430 | 7.510 | 7.510 | 1,506,212 |
| 2023-04-13 | 7.510 | 7.520 | 7.440 | 7.470 | 7.470 | 1,578,800 |
| 2023-04-12 | 7.470 | 7.570 | 7.460 | 7.530 | 7.530 | 2,248,700 |
| 2023-04-11 | 7.470 | 7.550 | 7.410 | 7.520 | 7.520 | 2,420,750 |
| 2023-04-10 | 7.560 | 7.580 | 7.430 | 7.470 | 7.470 | 2,106,000 |
| 2023-04-07 | 7.540 | 7.590 | 7.510 | 7.560 | 7.560 | 2,070,712 |
| 2023-04-06 | 7.630 | 7.650 | 7.490 | 7.550 | 7.550 | 3,275,003 |
| 2023-04-04 | 7.690 | 7.690 | 7.610 | 7.630 | 7.630 | 2,418,115 |
| 2023-04-03 | 7.650 | 7.760 | 7.630 | 7.670 | 7.670 | 3,337,777 |
| 2023-03-31 | 7.650 | 7.720 | 7.630 | 7.670 | 7.670 | 2,011,253 |
| 2023-03-30 | 7.720 | 7.770 | 7.640 | 7.700 | 7.700 | 2,032,000 |
| 2023-03-29 | 7.720 | 7.840 | 7.690 | 7.710 | 7.710 | 4,050,190 |
| 2023-03-28 | 7.860 | 7.940 | 7.750 | 7.770 | 7.770 | 2,904,215 |
| 2023-03-27 | 7.960 | 8.180 | 7.800 | 7.900 | 7.900 | 8,220,000 |
| 2023-03-24 | 7.850 | 7.880 | 7.800 | 7.850 | 7.850 | 2,831,700 |
| 2023-03-23 | 7.850 | 7.850 | 7.750 | 7.810 | 7.810 | 2,842,100 |
| 2023-03-22 | 7.770 | 7.820 | 7.690 | 7.790 | 7.790 | 3,710,500 |
| 2023-03-21 | 7.670 | 7.770 | 7.650 | 7.740 | 7.740 | 3,668,652 |
| 2023-03-20 | 7.630 | 7.710 | 7.560 | 7.670 | 7.670 | 2,664,900 |
| 2023-03-17 | 7.680 | 7.790 | 7.610 | 7.630 | 7.630 | 3,180,611 |
| 2023-03-16 | 7.730 | 7.730 | 7.630 | 7.710 | 7.710 | 2,428,000 |
| 2023-03-15 | 7.660 | 7.740 | 7.610 | 7.690 | 7.690 | 3,726,494 |
| 2023-03-14 | 7.610 | 7.670 | 7.580 | 7.660 | 7.660 | 3,377,700 |
| 2023-03-13 | 7.730 | 7.730 | 7.590 | 7.610 | 7.610 | 2,913,450 |
| 2023-03-10 | 7.560 | 7.750 | 7.460 | 7.740 | 7.740 | 4,789,900 |
| 2023-03-09 | 7.680 | 7.680 | 7.570 | 7.570 | 7.570 | 1,747,500 |
| 2023-03-08 | 7.580 | 7.680 | 7.580 | 7.680 | 7.680 | 1,711,300 |
| 2023-03-07 | 7.700 | 7.750 | 7.610 | 7.610 | 7.610 | 1,665,500 |
| 2023-03-06 | 7.790 | 7.790 | 7.580 | 7.710 | 7.710 | 3,995,401 |
| 2023-03-03 | 7.760 | 7.790 | 7.720 | 7.760 | 7.760 | 2,226,000 |
| 2023-03-02 | 7.750 | 7.830 | 7.730 | 7.750 | 7.750 | 3,339,750 |
| 2023-03-01 | 7.780 | 7.830 | 7.690 | 7.750 | 7.750 | 2,753,050 |
| 2023-02-28 | 7.570 | 7.800 | 7.550 | 7.740 | 7.740 | 5,045,401 |
| 2023-02-27 | 7.670 | 7.680 | 7.560 | 7.580 | 7.580 | 4,207,450 |
| 2023-02-24 | 7.650 | 7.700 | 7.600 | 7.620 | 7.620 | 2,173,850 |
| 2023-02-23 | 7.640 | 7.730 | 7.600 | 7.610 | 7.610 | 1,774,200 |
| 2023-02-22 | 7.660 | 7.660 | 7.610 | 7.630 | 7.630 | 1,669,989 |
| 2023-02-21 | 7.840 | 7.880 | 7.610 | 7.660 | 7.660 | 5,740,600 |
| 2023-02-20 | 7.820 | 7.850 | 7.700 | 7.830 | 7.830 | 7,397,200 |
| 2023-02-17 | 7.580 | 7.760 | 7.510 | 7.690 | 7.690 | 4,352,580 |
| 2023-02-16 | 7.640 | 7.800 | 7.500 | 7.580 | 7.580 | 6,108,100 |
| 2023-02-15 | 7.640 | 7.650 | 7.550 | 7.620 | 7.620 | 2,260,630 |
| 2023-02-14 | 7.630 | 7.650 | 7.580 | 7.630 | 7.630 | 1,603,700 |
| 2023-02-13 | 7.730 | 7.730 | 7.610 | 7.630 | 7.630 | 2,632,000 |
| 2023-02-10 | 7.710 | 7.750 | 7.660 | 7.680 | 7.680 | 1,796,300 |
| 2023-02-09 | 7.690 | 7.750 | 7.650 | 7.690 | 7.690 | 2,649,650 |
| 2023-02-08 | 7.630 | 7.790 | 7.560 | 7.710 | 7.710 | 2,858,228 |
| 2023-02-07 | 7.690 | 7.690 | 7.530 | 7.620 | 7.620 | 3,360,378 |
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.