ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.700 | 7.730 | 7.650 | 7.650 | 7.650 | 3,501,800 |
| 2023-02-03 | 7.690 | 7.750 | 7.690 | 7.700 | 7.700 | 1,919,950 |
| 2023-02-02 | 7.800 | 7.850 | 7.660 | 7.720 | 7.720 | 5,315,636 |
| 2023-02-01 | 7.680 | 8.000 | 7.670 | 7.850 | 7.850 | 11,849,000 |
| 2023-01-31 | 7.480 | 7.660 | 7.440 | 7.620 | 7.620 | 4,566,800 |
| 2023-01-30 | 7.610 | 7.630 | 7.440 | 7.470 | 7.470 | 5,116,700 |
| 2023-01-20 | 7.540 | 7.610 | 7.440 | 7.550 | 7.550 | 5,021,600 |
| 2023-01-19 | 7.660 | 7.660 | 7.420 | 7.530 | 7.530 | 7,223,300 |
| 2023-01-18 | 7.600 | 7.680 | 7.520 | 7.570 | 7.570 | 3,680,800 |
| 2023-01-17 | 7.550 | 7.780 | 7.540 | 7.600 | 7.600 | 4,220,400 |
| 2023-01-16 | 7.680 | 7.690 | 7.510 | 7.560 | 7.560 | 4,613,506 |
| 2023-01-13 | 7.800 | 7.800 | 7.680 | 7.690 | 7.690 | 2,942,600 |
| 2023-01-12 | 7.850 | 7.940 | 7.760 | 7.800 | 7.800 | 3,179,800 |
| 2023-01-11 | 8.050 | 8.050 | 7.800 | 7.870 | 7.870 | 4,478,200 |
| 2023-01-10 | 7.990 | 8.080 | 7.920 | 7.970 | 7.970 | 6,887,900 |
| 2023-01-09 | 7.820 | 8.000 | 7.770 | 7.960 | 7.960 | 6,014,600 |
| 2023-01-06 | 7.860 | 7.890 | 7.760 | 7.820 | 7.820 | 4,429,450 |
| 2023-01-05 | 7.850 | 7.950 | 7.750 | 7.860 | 7.860 | 3,339,900 |
| 2023-01-04 | 8.080 | 8.120 | 7.830 | 7.870 | 7.870 | 5,099,700 |
| 2023-01-03 | 7.760 | 8.170 | 7.660 | 8.080 | 8.080 | 9,983,200 |
| 2022-12-30 | 7.780 | 7.810 | 7.700 | 7.780 | 7.780 | 2,495,600 |
| 2022-12-29 | 7.850 | 7.870 | 7.690 | 7.780 | 7.780 | 4,405,337 |
| 2022-12-28 | 7.850 | 7.920 | 7.710 | 7.840 | 7.840 | 3,887,200 |
| 2022-12-27 | 7.920 | 7.920 | 7.600 | 7.840 | 7.840 | 6,253,100 |
| 2022-12-26 | 7.890 | 7.970 | 7.770 | 7.870 | 7.870 | 4,940,750 |
| 2022-12-23 | 7.720 | 8.010 | 7.720 | 7.920 | 7.920 | 7,839,750 |
| 2022-12-22 | 8.100 | 8.180 | 7.700 | 7.720 | 7.720 | 7,368,257 |
| 2022-12-21 | 7.790 | 8.180 | 7.790 | 8.060 | 8.060 | 7,974,100 |
| 2022-12-20 | 7.780 | 7.900 | 7.670 | 7.810 | 7.810 | 4,830,700 |
| 2022-12-19 | 8.090 | 8.130 | 7.800 | 7.800 | 7.800 | 6,266,100 |
| 2022-12-16 | 8.140 | 8.190 | 8.040 | 8.070 | 8.070 | 3,779,626 |
| 2022-12-15 | 8.140 | 8.190 | 8.030 | 8.140 | 8.140 | 5,345,200 |
| 2022-12-14 | 8.130 | 8.220 | 8.130 | 8.140 | 8.140 | 4,913,300 |
| 2022-12-13 | 8.190 | 8.230 | 8.110 | 8.190 | 8.190 | 4,683,700 |
| 2022-12-12 | 8.280 | 8.380 | 8.060 | 8.100 | 8.100 | 8,438,339 |
| 2022-12-09 | 8.280 | 8.380 | 8.240 | 8.260 | 8.260 | 8,289,646 |
| 2022-12-08 | 8.040 | 8.330 | 7.980 | 8.310 | 8.310 | 15,688,918 |
| 2022-12-07 | 8.090 | 8.210 | 7.980 | 8.040 | 8.040 | 11,897,400 |
| 2022-12-06 | 7.640 | 8.100 | 7.590 | 8.100 | 8.100 | 19,159,404 |
| 2022-12-05 | 7.550 | 7.670 | 7.550 | 7.610 | 7.610 | 7,087,796 |
| 2022-12-02 | 7.460 | 7.560 | 7.410 | 7.550 | 7.550 | 7,193,600 |
| 2022-12-01 | 7.560 | 7.570 | 7.430 | 7.470 | 7.470 | 7,194,541 |
| 2022-11-30 | 7.550 | 7.650 | 7.420 | 7.540 | 7.540 | 13,258,100 |
| 2022-11-29 | 7.630 | 7.700 | 7.490 | 7.580 | 7.580 | 15,148,706 |
| 2022-11-28 | 7.800 | 7.850 | 7.540 | 7.620 | 7.620 | 8,853,700 |
| 2022-11-25 | 7.780 | 7.850 | 7.700 | 7.800 | 7.800 | 11,771,812 |
| 2022-11-24 | 7.800 | 7.920 | 7.650 | 7.770 | 7.770 | 12,472,200 |
| 2022-11-23 | 7.860 | 7.880 | 7.720 | 7.800 | 7.800 | 6,561,200 |
| 2022-11-22 | 7.950 | 8.120 | 7.860 | 7.900 | 7.900 | 10,238,389 |
| 2022-11-21 | 8.160 | 8.170 | 7.930 | 8.000 | 8.000 | 11,660,089 |
| 2022-11-18 | 8.200 | 8.210 | 8.120 | 8.180 | 8.180 | 5,739,101 |
| 2022-11-17 | 8.180 | 8.270 | 8.090 | 8.180 | 8.180 | 10,026,100 |
| 2022-11-16 | 8.190 | 8.220 | 8.010 | 8.200 | 8.200 | 16,608,000 |
| 2022-11-15 | 8.150 | 8.270 | 8.100 | 8.160 | 8.160 | 9,526,700 |
| 2022-11-14 | 8.100 | 8.210 | 8.000 | 8.150 | 8.150 | 8,369,000 |
| 2022-11-11 | 8.400 | 8.420 | 8.040 | 8.100 | 8.100 | 9,915,000 |
| 2022-11-10 | 8.420 | 8.460 | 8.190 | 8.230 | 8.230 | 10,256,372 |
| 2022-11-09 | 8.430 | 8.550 | 8.300 | 8.420 | 8.420 | 15,618,951 |
| 2022-11-08 | 8.250 | 8.430 | 8.240 | 8.430 | 8.430 | 18,875,904 |
| 2022-11-07 | 8.150 | 8.270 | 8.110 | 8.270 | 8.270 | 11,295,900 |
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.