ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.110 | 8.190 | 8.040 | 8.150 | 8.150 | 13,050,700 |
| 2022-11-03 | 8.020 | 8.210 | 7.970 | 8.110 | 8.110 | 13,257,900 |
| 2022-11-02 | 7.990 | 8.030 | 7.870 | 8.030 | 8.030 | 15,171,650 |
| 2022-11-01 | 8.040 | 8.070 | 7.950 | 7.990 | 7.990 | 7,282,350 |
| 2022-10-31 | 7.980 | 8.120 | 7.740 | 8.000 | 8.000 | 20,889,797 |
| 2022-10-28 | 7.830 | 7.980 | 7.740 | 7.950 | 7.950 | 13,153,649 |
| 2022-10-27 | 7.830 | 8.010 | 7.800 | 7.880 | 7.880 | 8,229,672 |
| 2022-10-26 | 7.800 | 7.830 | 7.710 | 7.830 | 7.830 | 6,787,200 |
| 2022-10-25 | 7.810 | 7.840 | 7.640 | 7.790 | 7.790 | 7,171,400 |
| 2022-10-24 | 7.850 | 7.870 | 7.750 | 7.820 | 7.820 | 4,068,448 |
| 2022-10-21 | 7.900 | 7.920 | 7.730 | 7.860 | 7.860 | 6,302,250 |
| 2022-10-20 | 7.910 | 7.950 | 7.860 | 7.900 | 7.900 | 4,831,500 |
| 2022-10-19 | 7.910 | 7.940 | 7.850 | 7.900 | 7.900 | 4,377,300 |
| 2022-10-18 | 7.940 | 7.940 | 7.860 | 7.920 | 7.920 | 4,459,500 |
| 2022-10-17 | 7.900 | 7.960 | 7.870 | 7.930 | 7.930 | 6,601,602 |
| 2022-10-14 | 8.000 | 8.010 | 7.830 | 7.940 | 7.940 | 11,950,200 |
| 2022-10-13 | 8.020 | 8.100 | 7.970 | 8.000 | 8.000 | 6,823,100 |
| 2022-10-12 | 8.000 | 8.070 | 7.870 | 8.030 | 8.030 | 10,599,100 |
| 2022-10-11 | 8.060 | 8.070 | 7.800 | 8.000 | 8.000 | 10,004,800 |
| 2022-10-10 | 8.060 | 8.150 | 7.910 | 8.060 | 8.060 | 8,950,550 |
| 2022-09-30 | 7.850 | 8.120 | 7.840 | 8.060 | 8.060 | 12,130,089 |
| 2022-09-29 | 7.800 | 7.860 | 7.720 | 7.860 | 7.860 | 7,772,100 |
| 2022-09-28 | 7.870 | 7.870 | 7.710 | 7.820 | 7.820 | 7,848,351 |
| 2022-09-27 | 7.650 | 7.890 | 7.570 | 7.870 | 7.870 | 9,940,098 |
| 2022-09-26 | 7.870 | 7.870 | 7.620 | 7.650 | 7.650 | 9,005,200 |
| 2022-09-23 | 7.890 | 7.960 | 7.790 | 7.920 | 7.920 | 8,600,000 |
| 2022-09-22 | 7.800 | 7.960 | 7.710 | 7.920 | 7.920 | 10,632,840 |
| 2022-09-21 | 7.830 | 7.870 | 7.510 | 7.870 | 7.870 | 15,095,007 |
| 2022-09-20 | 7.840 | 7.840 | 7.600 | 7.810 | 7.810 | 13,733,395 |
| 2022-09-19 | 7.870 | 8.000 | 7.670 | 7.810 | 7.810 | 10,534,000 |
| 2022-09-16 | 8.100 | 8.100 | 7.700 | 7.930 | 7.930 | 18,280,110 |
| 2022-09-15 | 8.160 | 8.170 | 7.930 | 8.140 | 8.140 | 16,940,350 |
| 2022-09-14 | 8.110 | 8.140 | 8.020 | 8.060 | 8.060 | 6,984,100 |
| 2022-09-13 | 8.120 | 8.180 | 8.000 | 8.160 | 8.160 | 9,477,103 |
| 2022-09-09 | 8.110 | 8.180 | 8.060 | 8.120 | 8.120 | 7,295,679 |
| 2022-09-08 | 8.240 | 8.260 | 8.080 | 8.110 | 8.110 | 11,121,910 |
| 2022-09-07 | 8.050 | 8.220 | 7.910 | 8.110 | 8.110 | 15,914,760 |
| 2022-09-06 | 9.020 | 9.020 | 8.010 | 8.230 | 8.230 | 53,175,225 |
| 2022-09-05 | 8.840 | 8.950 | 8.700 | 8.840 | 8.840 | 23,927,200 |
| 2022-09-02 | 8.620 | 8.880 | 8.470 | 8.780 | 8.780 | 27,899,223 |
| 2022-09-01 | 8.040 | 8.540 | 8.030 | 8.520 | 8.520 | 23,485,618 |
| 2022-08-31 | 8.030 | 8.090 | 7.940 | 8.040 | 8.040 | 12,040,800 |
| 2022-08-30 | 7.690 | 8.060 | 7.680 | 8.040 | 8.040 | 18,143,329 |
| 2022-08-29 | 7.670 | 7.820 | 7.550 | 7.700 | 7.700 | 37,595,100 |
| 2022-08-26 | 7.910 | 8.060 | 7.740 | 7.750 | 7.750 | 15,363,900 |
| 2022-08-25 | 8.150 | 8.150 | 7.710 | 7.900 | 7.900 | 23,779,402 |
| 2022-08-24 | 8.360 | 8.360 | 7.980 | 8.140 | 8.140 | 17,716,948 |
| 2022-08-23 | 8.290 | 8.420 | 8.180 | 8.300 | 8.300 | 21,852,178 |
| 2022-08-22 | 8.240 | 8.370 | 8.140 | 8.250 | 8.250 | 18,640,600 |
| 2022-08-19 | 7.780 | 8.330 | 7.590 | 8.160 | 8.160 | 33,153,128 |
| 2022-08-18 | 8.010 | 8.010 | 7.710 | 7.840 | 7.840 | 18,578,900 |
| 2022-08-17 | 8.160 | 8.170 | 7.770 | 7.990 | 7.990 | 19,928,450 |
| 2022-08-16 | 8.190 | 8.210 | 8.100 | 8.120 | 8.120 | 8,629,800 |
| 2022-08-15 | 8.060 | 8.280 | 8.010 | 8.160 | 8.160 | 18,197,350 |
| 2022-08-12 | 8.100 | 8.140 | 8.010 | 8.010 | 8.010 | 9,291,750 |
| 2022-08-11 | 8.100 | 8.180 | 8.050 | 8.090 | 8.090 | 10,354,800 |
| 2022-08-10 | 8.120 | 8.240 | 8.000 | 8.090 | 8.090 | 12,389,500 |
| 2022-08-09 | 7.990 | 8.260 | 7.930 | 8.080 | 8.080 | 21,767,444 |
| 2022-08-08 | 7.870 | 7.970 | 7.800 | 7.930 | 7.930 | 13,489,735 |
| 2022-08-05 | 7.870 | 7.960 | 7.680 | 7.860 | 7.860 | 14,868,901 |
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.