ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.900 | 7.920 | 7.730 | 7.820 | 7.820 | 12,591,798 |
| 2022-08-03 | 7.650 | 8.070 | 7.610 | 7.750 | 7.750 | 18,617,350 |
| 2022-08-02 | 7.410 | 7.650 | 7.200 | 7.610 | 7.610 | 14,196,234 |
| 2022-08-01 | 7.360 | 7.500 | 7.300 | 7.440 | 7.440 | 8,622,457 |
| 2022-07-29 | 7.100 | 7.420 | 7.060 | 7.370 | 7.370 | 14,256,478 |
| 2022-07-28 | 7.150 | 7.210 | 6.990 | 7.130 | 7.130 | 14,803,453 |
| 2022-07-27 | 7.490 | 7.490 | 7.100 | 7.150 | 7.150 | 14,650,450 |
| 2022-07-26 | 7.240 | 7.500 | 7.100 | 7.460 | 7.460 | 8,879,087 |
| 2022-07-25 | 7.200 | 7.200 | 6.980 | 7.170 | 7.170 | 11,412,926 |
| 2022-07-22 | 7.460 | 7.460 | 7.070 | 7.210 | 7.210 | 14,570,407 |
| 2022-07-21 | 7.600 | 7.620 | 7.350 | 7.430 | 7.430 | 18,128,553 |
| 2022-07-20 | 7.940 | 7.940 | 7.540 | 7.600 | 7.600 | 20,960,900 |
| 2022-07-19 | 7.930 | 7.990 | 7.820 | 7.930 | 7.930 | 18,991,001 |
| 2022-07-18 | 7.900 | 7.970 | 7.730 | 7.910 | 7.910 | 18,914,200 |
| 2022-07-15 | 7.880 | 7.960 | 7.770 | 7.890 | 7.890 | 13,731,157 |
| 2022-07-14 | 7.930 | 7.960 | 7.860 | 7.950 | 7.950 | 9,714,067 |
| 2022-07-13 | 7.800 | 7.940 | 7.740 | 7.890 | 7.890 | 11,794,666 |
| 2022-07-12 | 7.880 | 7.890 | 7.730 | 7.790 | 7.790 | 8,375,850 |
| 2022-07-11 | 7.800 | 7.870 | 7.690 | 7.810 | 7.810 | 9,109,680 |
| 2022-07-08 | 7.750 | 7.750 | 7.600 | 7.750 | 7.750 | 8,298,348 |
| 2022-07-07 | 7.640 | 7.760 | 7.530 | 7.670 | 7.670 | 11,482,150 |
| 2022-07-06 | 7.490 | 7.700 | 7.290 | 7.600 | 7.600 | 11,438,150 |
| 2022-07-05 | 7.780 | 7.880 | 7.370 | 7.470 | 7.470 | 20,119,601 |
| 2022-07-04 | 7.530 | 7.890 | 7.470 | 7.720 | 7.720 | 21,725,904 |
| 2022-07-01 | 7.450 | 7.900 | 7.120 | 7.510 | 7.510 | 33,025,219 |
| 2022-06-30 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2022-06-29 | 6.900 | 7.230 | 6.880 | 7.230 | 7.230 | 12,425,894 |
| 2022-06-28 | 6.940 | 6.940 | 6.830 | 6.890 | 6.890 | 3,976,200 |
| 2022-06-27 | 6.970 | 6.980 | 6.870 | 6.940 | 6.940 | 3,782,100 |
| 2022-06-24 | 6.980 | 6.980 | 6.880 | 6.950 | 6.950 | 4,245,900 |
| 2022-06-23 | 6.980 | 6.980 | 6.860 | 6.950 | 6.950 | 4,792,246 |
| 2022-06-22 | 7.010 | 7.010 | 6.880 | 6.950 | 6.950 | 3,499,950 |
| 2022-06-21 | 7.050 | 7.050 | 6.900 | 6.970 | 6.970 | 5,101,793 |
| 2022-06-20 | 7.070 | 7.090 | 6.960 | 7.030 | 7.030 | 4,851,100 |
| 2022-06-17 | 6.900 | 7.080 | 6.780 | 7.080 | 7.080 | 11,225,711 |
| 2022-06-16 | 7.180 | 7.220 | 7.000 | 7.030 | 7.030 | 6,144,050 |
| 2022-06-15 | 7.080 | 7.200 | 7.070 | 7.160 | 7.160 | 7,764,051 |
| 2022-06-14 | 7.070 | 7.070 | 6.880 | 7.070 | 7.070 | 6,284,650 |
| 2022-06-13 | 7.080 | 7.090 | 6.770 | 7.070 | 7.070 | 7,503,551 |
| 2022-06-10 | 7.060 | 7.170 | 6.990 | 7.090 | 7.090 | 4,737,449 |
| 2022-06-09 | 7.090 | 7.290 | 7.000 | 7.060 | 7.060 | 6,284,900 |
| 2022-06-08 | 7.120 | 7.150 | 7.000 | 7.090 | 7.090 | 7,642,651 |
| 2022-06-07 | 7.060 | 7.160 | 6.980 | 7.120 | 7.120 | 5,528,250 |
| 2022-06-06 | 6.920 | 7.090 | 6.860 | 7.060 | 7.060 | 13,796,539 |
| 2022-06-02 | 7.360 | 7.360 | 7.050 | 7.050 | 7.050 | 25,698,200 |
| 2022-06-01 | 7.370 | 7.420 | 7.270 | 7.420 | 7.420 | 9,487,752 |
| 2022-05-31 | 7.330 | 7.410 | 7.230 | 7.350 | 7.350 | 8,422,199 |
| 2022-05-30 | 7.200 | 7.320 | 7.090 | 7.320 | 7.320 | 4,344,656 |
| 2022-05-27 | 7.320 | 7.320 | 7.050 | 7.160 | 7.160 | 9,983,664 |
| 2022-05-26 | 7.140 | 7.380 | 7.120 | 7.240 | 7.240 | 12,925,700 |
| 2022-05-25 | 6.960 | 7.150 | 6.620 | 7.150 | 7.150 | 14,131,650 |
| 2022-05-24 | 7.330 | 7.400 | 6.960 | 6.960 | 6.960 | 11,689,200 |
| 2022-05-23 | 7.330 | 7.420 | 7.230 | 7.330 | 7.330 | 11,164,600 |
| 2022-05-20 | 7.360 | 7.440 | 7.250 | 7.320 | 7.320 | 12,785,500 |
| 2022-05-19 | 7.380 | 7.440 | 7.280 | 7.310 | 7.310 | 7,109,250 |
| 2022-05-18 | 7.510 | 7.570 | 7.200 | 7.480 | 7.480 | 13,200,853 |
| 2022-05-17 | 7.390 | 7.550 | 7.300 | 7.510 | 7.510 | 11,021,100 |
| 2022-05-16 | 7.090 | 7.410 | 6.970 | 7.390 | 7.390 | 11,760,354 |
| 2022-05-13 | 6.890 | 7.100 | 6.870 | 7.090 | 7.090 | 8,890,301 |
| 2022-05-12 | 6.860 | 6.940 | 6.750 | 6.870 | 6.870 | 6,021,414 |
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.