ShenZhen Zero-Seven Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.830	6.980	6.770	6.800	6.800	6,962,700
2022-05-10	6.700	6.850	6.700	6.830	6.830	5,040,306
2022-05-09	6.700	6.820	6.630	6.720	6.720	3,913,553
2022-05-06	6.480	6.730	6.360	6.590	6.590	2,787,800
2022-05-05	7.000	7.000	6.530	6.530	6.530	9,251,614
2022-04-29	6.700	6.900	6.590	6.870	6.870	4,982,941
2022-04-28	6.650	6.820	6.490	6.590	6.590	6,226,343
2022-04-27	6.060	6.690	6.050	6.650	6.650	11,591,822
2022-04-26	6.680	6.680	6.370	6.370	6.370	3,018,500
2022-04-25	6.940	7.000	6.670	6.710	6.710	7,628,823
2022-04-22	6.730	7.110	6.610	7.000	7.000	6,008,900
2022-04-21	6.920	7.050	6.680	6.880	6.880	4,915,705
2022-04-20	7.000	7.040	6.670	6.920	6.920	9,007,950
2022-04-19	6.450	6.700	6.330	6.700	6.700	7,173,900
2022-04-18	6.100	6.570	6.100	6.380	6.380	4,133,800
2022-04-15	6.080	6.400	6.070	6.360	6.360	6,001,400
2022-04-14	6.250	6.250	6.060	6.160	6.160	4,371,050
2022-04-13	6.350	6.370	6.050	6.200	6.200	3,676,800
2022-04-12	6.240	6.390	6.100	6.300	6.300	3,875,150
2022-04-11	6.560	6.560	6.210	6.240	6.240	6,441,900
2022-04-08	6.700	6.770	6.510	6.540	6.540	4,013,701
2022-04-07	6.700	6.760	6.610	6.660	6.660	3,221,400
2022-04-06	6.530	6.780	6.530	6.700	6.700	7,694,041
2022-04-01	6.330	6.610	6.330	6.560	6.560	6,638,714
2022-03-31	6.210	6.420	6.210	6.330	6.330	5,826,106
2022-03-30	6.210	6.270	6.120	6.250	6.250	3,158,100
2022-03-29	6.200	6.220	6.120	6.130	6.130	2,686,100
2022-03-28	6.240	6.240	6.090	6.200	6.200	3,442,951
2022-03-25	6.200	6.260	6.150	6.240	6.240	2,443,200
2022-03-24	6.190	6.240	6.060	6.240	6.240	2,368,579
2022-03-23	6.240	6.250	5.910	6.230	6.230	5,527,100
2022-03-22	6.280	6.340	6.180	6.180	6.180	3,020,100
2022-03-21	6.240	6.330	6.200	6.280	6.280	1,770,900
2022-03-18	6.140	6.230	6.080	6.230	6.230	3,449,893
2022-03-17	6.150	6.150	6.060	6.140	6.140	2,928,503
2022-03-16	5.890	6.060	5.770	6.060	6.060	5,382,090
2022-03-15	5.970	5.970	5.700	5.850	5.850	5,519,300
2022-03-14	6.110	6.110	5.770	5.960	5.960	11,848,626
2022-03-11	6.400	6.400	6.070	6.070	6.070	9,924,000
2022-03-10	6.350	6.450	6.300	6.390	6.390	3,750,400
2022-03-09	6.230	6.410	5.990	6.350	6.350	8,302,011
2022-03-08	6.430	6.430	6.100	6.200	6.200	4,775,140
2022-03-07	6.540	6.540	6.350	6.420	6.420	5,246,150
2022-03-04	6.600	6.600	6.460	6.560	6.560	4,282,000
2022-03-03	6.650	6.690	6.500	6.590	6.590	4,521,150
2022-03-02	6.470	6.660	6.350	6.600	6.600	5,724,951
2022-03-01	6.330	6.380	5.950	6.350	6.350	9,166,275
2022-02-28	6.590	6.620	6.260	6.260	6.260	5,029,300
2022-02-25	6.620	6.620	6.540	6.590	6.590	2,805,406
2022-02-24	6.600	6.740	6.440	6.590	6.590	5,678,528
2022-02-23	6.640	6.640	6.490	6.620	6.620	2,393,001
2022-02-22	6.680	6.750	6.520	6.590	6.590	3,071,550
2022-02-21	6.630	6.690	6.510	6.650	6.650	4,837,400
2022-02-18	6.600	6.630	6.450	6.630	6.630	5,606,500
2022-02-17	6.630	6.690	6.510	6.590	6.590	3,981,528
2022-02-16	6.580	6.800	6.550	6.620	6.620	4,021,400
2022-02-15	6.420	6.620	6.350	6.550	6.550	4,829,400
2022-02-14	6.470	6.470	6.280	6.370	6.370	3,728,250
2022-02-11	6.710	6.790	6.360	6.360	6.360	5,231,200
2022-02-10	6.700	6.770	6.600	6.690	6.690	2,249,300

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.