ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.060 | 7.060 | 6.560 | 6.690 | 6.690 | 29,461,311 |
| 2025-04-25 | 6.700 | 7.160 | 6.450 | 7.160 | 7.160 | 41,731,073 |
| 2025-04-24 | 6.630 | 6.680 | 6.320 | 6.510 | 6.510 | 8,956,386 |
| 2025-04-23 | 6.770 | 6.790 | 6.590 | 6.620 | 6.620 | 10,510,337 |
| 2025-04-22 | 6.460 | 6.730 | 6.440 | 6.690 | 6.690 | 14,224,367 |
| 2025-04-21 | 6.160 | 6.460 | 6.100 | 6.460 | 6.460 | 12,310,400 |
| 2025-04-18 | 6.100 | 6.220 | 5.960 | 6.160 | 6.160 | 7,562,500 |
| 2025-04-17 | 5.950 | 6.140 | 5.910 | 6.080 | 6.080 | 7,791,900 |
| 2025-04-16 | 6.020 | 6.080 | 5.810 | 5.980 | 5.980 | 7,169,897 |
| 2025-04-15 | 6.210 | 6.240 | 5.960 | 6.030 | 6.030 | 13,805,167 |
| 2025-04-14 | 5.980 | 6.510 | 5.810 | 6.230 | 6.230 | 20,584,246 |
| 2025-04-11 | 5.800 | 6.050 | 5.780 | 5.920 | 5.920 | 5,044,700 |
| 2025-04-10 | 5.600 | 5.910 | 5.600 | 5.820 | 5.820 | 6,838,364 |
| 2025-04-09 | 5.350 | 5.540 | 4.870 | 5.500 | 5.500 | 6,150,000 |
| 2025-04-08 | 5.440 | 5.580 | 5.180 | 5.370 | 5.370 | 6,571,465 |
| 2025-04-07 | 6.080 | 6.080 | 5.580 | 5.580 | 5.580 | 6,963,800 |
| 2025-04-03 | 6.120 | 6.220 | 6.100 | 6.200 | 6.200 | 3,108,999 |
| 2025-04-02 | 6.130 | 6.210 | 6.080 | 6.140 | 6.140 | 2,477,300 |
| 2025-04-01 | 6.080 | 6.240 | 6.080 | 6.130 | 6.130 | 3,537,100 |
| 2025-03-31 | 6.200 | 6.200 | 5.970 | 6.090 | 6.090 | 3,264,500 |
| 2025-03-28 | 6.320 | 6.320 | 6.160 | 6.200 | 6.200 | 3,394,000 |
| 2025-03-27 | 6.300 | 6.390 | 6.210 | 6.350 | 6.350 | 4,742,700 |
| 2025-03-26 | 6.090 | 6.480 | 5.990 | 6.360 | 6.360 | 11,613,700 |
| 2025-03-25 | 6.000 | 6.080 | 5.830 | 6.060 | 6.060 | 5,464,500 |
| 2025-03-24 | 6.260 | 6.300 | 5.950 | 6.000 | 6.000 | 7,175,001 |
| 2025-03-21 | 6.280 | 6.330 | 6.140 | 6.260 | 6.260 | 5,222,688 |
| 2025-03-20 | 6.340 | 6.390 | 6.280 | 6.300 | 6.300 | 3,316,201 |
| 2025-03-19 | 6.410 | 6.450 | 6.310 | 6.320 | 6.320 | 3,409,862 |
| 2025-03-18 | 6.440 | 6.450 | 6.330 | 6.440 | 6.440 | 4,090,712 |
| 2025-03-17 | 6.370 | 6.530 | 6.320 | 6.370 | 6.370 | 5,334,777 |
| 2025-03-14 | 6.210 | 6.370 | 6.170 | 6.350 | 6.350 | 6,605,801 |
| 2025-03-13 | 6.290 | 6.310 | 6.150 | 6.200 | 6.200 | 6,044,200 |
| 2025-03-12 | 6.350 | 6.380 | 6.240 | 6.260 | 6.260 | 4,742,594 |
| 2025-03-11 | 6.340 | 6.370 | 6.270 | 6.350 | 6.350 | 3,200,900 |
| 2025-03-10 | 6.370 | 6.440 | 6.320 | 6.390 | 6.390 | 3,005,760 |
| 2025-03-07 | 6.430 | 6.460 | 6.340 | 6.370 | 6.370 | 3,399,660 |
| 2025-03-06 | 6.410 | 6.450 | 6.360 | 6.430 | 6.430 | 3,430,158 |
| 2025-03-05 | 6.460 | 6.460 | 6.300 | 6.410 | 6.410 | 4,201,850 |
| 2025-03-04 | 6.350 | 6.470 | 6.320 | 6.460 | 6.460 | 4,036,150 |
| 2025-03-03 | 6.280 | 6.480 | 6.280 | 6.330 | 6.330 | 5,786,100 |
| 2025-02-28 | 6.480 | 6.480 | 6.240 | 6.240 | 6.240 | 5,837,866 |
| 2025-02-27 | 6.510 | 6.560 | 6.420 | 6.490 | 6.490 | 3,884,550 |
| 2025-02-26 | 6.450 | 6.560 | 6.440 | 6.520 | 6.520 | 3,812,101 |
| 2025-02-25 | 6.610 | 6.610 | 6.430 | 6.450 | 6.450 | 5,184,016 |
| 2025-02-24 | 6.480 | 6.750 | 6.440 | 6.610 | 6.610 | 7,418,050 |
| 2025-02-21 | 6.640 | 6.640 | 6.460 | 6.490 | 6.490 | 4,195,102 |
| 2025-02-20 | 6.580 | 6.660 | 6.550 | 6.590 | 6.590 | 3,878,300 |
| 2025-02-19 | 6.570 | 6.590 | 6.480 | 6.570 | 6.570 | 3,426,000 |
| 2025-02-18 | 6.640 | 6.690 | 6.520 | 6.550 | 6.550 | 4,533,200 |
| 2025-02-17 | 6.690 | 6.690 | 6.550 | 6.660 | 6.660 | 4,084,700 |
| 2025-02-14 | 6.710 | 6.710 | 6.600 | 6.670 | 6.670 | 4,537,200 |
| 2025-02-13 | 6.700 | 6.790 | 6.680 | 6.710 | 6.710 | 4,071,400 |
| 2025-02-12 | 6.730 | 6.760 | 6.590 | 6.720 | 6.720 | 5,719,180 |
| 2025-02-11 | 6.900 | 6.900 | 6.690 | 6.730 | 6.730 | 6,652,300 |
| 2025-02-10 | 7.000 | 7.020 | 6.860 | 6.910 | 6.910 | 6,722,900 |
| 2025-02-07 | 7.010 | 7.100 | 6.860 | 6.950 | 6.950 | 8,341,872 |
| 2025-02-06 | 7.020 | 7.120 | 6.940 | 7.000 | 7.000 | 5,513,900 |
| 2025-02-05 | 7.000 | 7.030 | 6.900 | 7.000 | 7.000 | 3,804,400 |
| 2025-01-27 | 6.950 | 7.130 | 6.910 | 6.950 | 6.950 | 4,630,310 |
| 2025-01-24 | 6.970 | 7.100 | 6.830 | 6.900 | 6.900 | 4,763,544 |
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.