ShenZhen Zero-Seven Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.660	6.700	6.520	6.630	6.630	3,027,000
2022-02-08	6.530	6.680	6.480	6.570	6.570	4,279,850
2022-02-07	6.500	6.580	6.370	6.460	6.460	4,274,250
2022-01-28	6.290	6.460	6.020	6.370	6.370	4,839,601
2022-01-27	6.510	6.570	6.160	6.160	6.160	7,071,900
2022-01-26	6.880	6.880	6.480	6.480	6.480	7,150,600
2022-01-25	6.930	6.950	6.700	6.820	6.820	5,122,800
2022-01-24	7.180	7.180	6.780	6.920	6.920	9,015,800
2022-01-21	6.790	6.880	6.690	6.840	6.840	6,643,500
2022-01-20	6.890	6.890	6.640	6.780	6.780	7,609,200
2022-01-19	6.950	7.050	6.580	6.580	6.580	10,291,640
2022-01-18	6.750	6.960	6.730	6.930	6.930	8,361,990
2022-01-17	6.600	6.760	6.540	6.720	6.720	9,289,250
2022-01-14	6.560	6.640	6.400	6.540	6.540	5,364,277
2022-01-13	6.630	6.640	6.450	6.560	6.560	5,541,750
2022-01-12	6.380	6.660	6.300	6.630	6.630	5,043,851
2022-01-11	6.100	6.410	6.100	6.380	6.380	15,528,040
2022-01-10	6.760	6.760	6.420	6.420	6.420	3,377,650
2022-01-07	6.800	6.880	6.580	6.760	6.760	10,180,850
2022-01-06	6.620	6.820	6.500	6.800	6.800	11,292,094
2022-01-05	6.250	6.500	6.140	6.500	6.500	9,921,300
2022-01-04	6.250	6.260	6.100	6.230	6.230	6,005,690
2021-12-31	5.910	6.140	5.910	6.090	6.090	9,947,136
2021-12-30	5.810	5.950	5.790	5.910	5.910	6,951,200
2021-12-29	5.750	5.870	5.670	5.770	5.770	6,511,555
2021-12-28	5.810	5.820	5.650	5.720	5.720	6,988,400
2021-12-27	5.870	5.960	5.660	5.810	5.810	9,585,444
2021-12-24	5.700	5.920	5.700	5.900	5.900	8,626,255
2021-12-23	5.590	5.700	5.550	5.670	5.670	5,660,900
2021-12-22	5.700	5.740	5.600	5.620	5.620	6,490,350
2021-12-21	5.700	5.750	5.570	5.620	5.620	5,732,950
2021-12-20	5.650	5.800	5.550	5.710	5.710	9,521,517
2021-12-17	5.360	5.610	5.220	5.610	5.610	12,460,856
2021-12-16	5.530	5.530	5.340	5.340	5.340	5,310,106
2021-12-15	5.750	5.750	5.470	5.600	5.600	16,153,241
2021-12-14	5.820	5.910	5.610	5.760	5.760	7,100,250
2021-12-13	5.870	5.870	5.680	5.850	5.850	7,879,850
2021-12-10	5.820	5.850	5.710	5.850	5.850	4,991,340
2021-12-09	5.760	5.910	5.670	5.830	5.830	5,712,000
2021-12-08	5.720	5.910	5.600	5.820	5.820	7,923,614
2021-12-07	5.940	5.940	5.530	5.800	5.800	21,029,916
2021-12-06	6.140	6.170	5.820	5.820	5.820	9,687,942
2021-12-03	6.350	6.380	6.090	6.130	6.130	13,121,269
2021-12-02	6.150	6.370	6.040	6.280	6.280	17,467,680
2021-12-01	6.180	6.180	5.780	6.100	6.100	20,908,933
2021-11-30	5.890	5.890	5.890	5.890	5.890	4,316,740
2021-11-29	5.260	5.610	5.170	5.610	5.610	8,998,572
2021-11-26	5.350	5.490	5.270	5.340	5.340	7,293,383
2021-11-25	5.440	5.600	5.210	5.370	5.370	13,328,212
2021-11-24	5.490	5.580	5.280	5.450	5.450	22,783,962
2021-11-23	5.860	5.860	5.560	5.560	5.560	10,810,641
2021-11-22	6.120	6.220	5.800	5.850	5.850	16,638,850
2021-11-19	6.020	6.230	5.910	6.110	6.110	7,484,100
2021-11-18	6.100	6.350	5.900	6.030	6.030	17,602,526
2021-11-17	6.090	6.220	6.010	6.210	6.210	7,991,100
2021-11-16	5.610	5.930	5.600	5.930	5.930	3,643,927
2021-11-15	5.750	5.760	5.520	5.650	5.650	7,893,561
2021-11-12	5.800	5.930	5.560	5.750	5.750	8,701,112
2021-11-11	5.430	5.650	5.400	5.650	5.650	4,531,684
2021-11-10	5.500	5.700	5.340	5.380	5.380	15,313,218

← NewerPage 20 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.