ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.010 | 7.170 | 6.930 | 6.960 | 6.960 | 3,862,344 |
| 2025-01-22 | 7.030 | 7.110 | 6.940 | 6.970 | 6.970 | 3,634,167 |
| 2025-01-21 | 7.250 | 7.280 | 7.100 | 7.130 | 7.130 | 3,904,057 |
| 2025-01-20 | 7.120 | 7.330 | 7.030 | 7.190 | 7.190 | 6,518,385 |
| 2025-01-17 | 7.010 | 7.230 | 6.980 | 7.100 | 7.100 | 5,081,534 |
| 2025-01-16 | 7.080 | 7.150 | 7.000 | 7.080 | 7.080 | 4,200,834 |
| 2025-01-15 | 7.020 | 7.150 | 6.960 | 7.040 | 7.040 | 4,483,500 |
| 2025-01-14 | 6.820 | 7.030 | 6.810 | 7.030 | 7.030 | 3,855,957 |
| 2025-01-13 | 6.690 | 6.830 | 6.580 | 6.820 | 6.820 | 3,044,967 |
| 2025-01-10 | 7.050 | 7.080 | 6.760 | 6.770 | 6.770 | 3,985,350 |
| 2025-01-09 | 6.910 | 7.200 | 6.830 | 7.130 | 7.130 | 6,012,100 |
| 2025-01-08 | 6.930 | 7.000 | 6.700 | 6.930 | 6.930 | 3,861,700 |
| 2025-01-07 | 6.630 | 6.930 | 6.580 | 6.930 | 6.930 | 3,199,490 |
| 2025-01-06 | 6.610 | 6.740 | 6.390 | 6.630 | 6.630 | 3,807,066 |
| 2025-01-03 | 6.990 | 7.020 | 6.600 | 6.600 | 6.600 | 7,935,300 |
| 2025-01-02 | 7.000 | 7.270 | 6.940 | 7.020 | 7.020 | 6,821,901 |
| 2024-12-31 | 7.220 | 7.230 | 7.010 | 7.030 | 7.030 | 5,703,900 |
| 2024-12-30 | 7.030 | 7.250 | 6.990 | 7.180 | 7.180 | 6,553,200 |
| 2024-12-27 | 6.800 | 7.280 | 6.800 | 7.100 | 7.100 | 12,363,250 |
| 2024-12-26 | 6.620 | 6.800 | 6.600 | 6.800 | 6.800 | 3,144,800 |
| 2024-12-25 | 6.790 | 6.890 | 6.520 | 6.630 | 6.630 | 4,770,148 |
| 2024-12-24 | 6.710 | 6.830 | 6.510 | 6.810 | 6.810 | 6,759,701 |
| 2024-12-23 | 7.020 | 7.070 | 6.700 | 6.720 | 6.720 | 7,998,248 |
| 2024-12-20 | 7.000 | 7.080 | 6.910 | 7.010 | 7.010 | 4,577,800 |
| 2024-12-19 | 6.850 | 7.040 | 6.850 | 6.940 | 6.940 | 5,454,600 |
| 2024-12-18 | 7.120 | 7.180 | 6.980 | 6.990 | 6.990 | 10,535,846 |
| 2024-12-17 | 7.580 | 7.720 | 7.070 | 7.100 | 7.100 | 15,533,848 |
| 2024-12-16 | 7.330 | 7.810 | 7.110 | 7.560 | 7.560 | 21,109,848 |
| 2024-12-13 | 7.550 | 7.550 | 7.260 | 7.260 | 7.260 | 8,818,000 |
| 2024-12-12 | 7.440 | 7.630 | 7.280 | 7.600 | 7.600 | 11,914,200 |
| 2024-12-11 | 7.120 | 7.380 | 7.120 | 7.380 | 7.380 | 7,498,063 |
| 2024-12-10 | 7.510 | 7.510 | 7.180 | 7.190 | 7.190 | 11,255,362 |
| 2024-12-09 | 7.160 | 7.460 | 7.100 | 7.270 | 7.270 | 12,372,102 |
| 2024-12-06 | 7.150 | 7.290 | 7.080 | 7.160 | 7.160 | 7,418,703 |
| 2024-12-05 | 7.020 | 7.210 | 7.020 | 7.170 | 7.170 | 6,157,049 |
| 2024-12-04 | 7.120 | 7.250 | 7.050 | 7.090 | 7.090 | 6,145,800 |
| 2024-12-03 | 7.320 | 7.320 | 7.090 | 7.130 | 7.130 | 9,786,600 |
| 2024-12-02 | 7.350 | 7.400 | 7.020 | 7.300 | 7.300 | 14,107,950 |
| 2024-11-29 | 7.090 | 7.430 | 7.060 | 7.260 | 7.260 | 9,582,059 |
| 2024-11-28 | 7.040 | 7.160 | 7.000 | 7.080 | 7.080 | 4,843,050 |
| 2024-11-27 | 7.250 | 7.250 | 6.810 | 7.040 | 7.040 | 8,484,750 |
| 2024-11-26 | 6.990 | 7.390 | 6.990 | 7.250 | 7.250 | 11,152,000 |
| 2024-11-25 | 6.770 | 7.120 | 6.760 | 7.060 | 7.060 | 9,482,600 |
| 2024-11-22 | 7.010 | 7.220 | 6.750 | 6.770 | 6.770 | 7,484,673 |
| 2024-11-21 | 7.010 | 7.050 | 6.930 | 7.050 | 7.050 | 4,656,902 |
| 2024-11-20 | 7.080 | 7.270 | 6.980 | 7.020 | 7.020 | 8,111,700 |
| 2024-11-19 | 7.010 | 7.180 | 6.900 | 7.080 | 7.080 | 7,959,600 |
| 2024-11-18 | 7.220 | 7.320 | 7.020 | 7.060 | 7.060 | 9,101,050 |
| 2024-11-15 | 7.410 | 7.570 | 7.210 | 7.210 | 7.210 | 9,218,700 |
| 2024-11-14 | 7.580 | 7.700 | 7.410 | 7.450 | 7.450 | 7,644,300 |
| 2024-11-13 | 7.630 | 7.800 | 7.330 | 7.570 | 7.570 | 9,362,300 |
| 2024-11-12 | 7.560 | 7.840 | 7.460 | 7.700 | 7.700 | 14,853,451 |
| 2024-11-11 | 7.490 | 7.940 | 7.490 | 7.620 | 7.620 | 17,151,800 |
| 2024-11-08 | 7.740 | 7.870 | 7.350 | 7.460 | 7.460 | 24,753,957 |
| 2024-11-07 | 7.700 | 7.780 | 7.410 | 7.720 | 7.720 | 40,343,711 |
| 2024-11-06 | 8.610 | 8.610 | 8.010 | 8.100 | 8.100 | 58,129,000 |
| 2024-11-05 | 7.170 | 7.830 | 7.060 | 7.830 | 7.830 | 28,633,215 |
| 2024-11-04 | 6.750 | 7.240 | 6.700 | 7.120 | 7.120 | 13,169,457 |
| 2024-11-01 | 6.780 | 6.850 | 6.510 | 6.730 | 6.730 | 10,014,351 |
| 2024-10-31 | 6.970 | 7.020 | 6.750 | 6.790 | 6.790 | 10,140,751 |
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.