ShenZhen Zero-Seven Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.860 | 7.180 | 6.840 | 7.020 | 7.020 | 8,106,204 |
| 2024-10-29 | 7.040 | 7.150 | 6.910 | 6.910 | 6.910 | 10,425,682 |
| 2024-10-28 | 7.190 | 7.410 | 6.950 | 7.090 | 7.090 | 21,645,100 |
| 2024-10-25 | 6.820 | 7.460 | 6.780 | 7.290 | 7.290 | 29,720,251 |
| 2024-10-24 | 6.860 | 6.880 | 6.750 | 6.780 | 6.780 | 4,195,552 |
| 2024-10-23 | 6.800 | 7.040 | 6.720 | 6.860 | 6.860 | 9,102,750 |
| 2024-10-22 | 6.550 | 6.880 | 6.530 | 6.790 | 6.790 | 7,277,055 |
| 2024-10-21 | 6.590 | 6.820 | 6.530 | 6.590 | 6.590 | 8,337,462 |
| 2024-10-18 | 6.500 | 6.680 | 6.400 | 6.580 | 6.580 | 10,311,600 |
| 2024-10-17 | 6.830 | 6.880 | 6.510 | 6.560 | 6.560 | 11,107,698 |
| 2024-10-16 | 6.800 | 6.800 | 6.510 | 6.630 | 6.630 | 8,445,913 |
| 2024-10-15 | 6.770 | 7.120 | 6.600 | 6.790 | 6.790 | 12,766,300 |
| 2024-10-14 | 6.460 | 6.770 | 6.350 | 6.730 | 6.730 | 11,276,081 |
| 2024-10-11 | 7.120 | 7.260 | 6.380 | 6.460 | 6.460 | 24,256,531 |
| 2024-10-10 | 7.200 | 7.430 | 7.010 | 7.080 | 7.080 | 14,823,451 |
| 2024-10-09 | 7.260 | 7.700 | 6.750 | 7.160 | 7.160 | 34,131,118 |
| 2024-10-08 | 7.450 | 7.450 | 6.900 | 7.260 | 7.260 | 26,286,659 |
| 2024-09-30 | 6.420 | 6.770 | 6.250 | 6.770 | 6.770 | 19,452,091 |
| 2024-09-27 | 5.930 | 6.350 | 5.800 | 6.150 | 6.150 | 14,855,600 |
| 2024-09-26 | 5.650 | 5.810 | 5.600 | 5.790 | 5.790 | 7,892,327 |
| 2024-09-25 | 5.560 | 5.830 | 5.530 | 5.620 | 5.620 | 10,252,650 |
| 2024-09-24 | 5.700 | 5.790 | 5.440 | 5.550 | 5.550 | 11,893,697 |
| 2024-09-23 | 5.500 | 5.870 | 5.440 | 5.660 | 5.660 | 11,310,656 |
| 2024-09-20 | 5.310 | 5.540 | 5.250 | 5.450 | 5.450 | 13,093,102 |
| 2024-09-19 | 4.990 | 5.480 | 4.880 | 5.420 | 5.420 | 19,691,802 |
| 2024-09-18 | 4.750 | 5.040 | 4.700 | 4.980 | 4.980 | 6,148,000 |
| 2024-09-13 | 4.680 | 4.790 | 4.660 | 4.740 | 4.740 | 2,372,257 |
| 2024-09-12 | 4.660 | 4.760 | 4.640 | 4.680 | 4.680 | 2,175,600 |
| 2024-09-11 | 4.760 | 4.770 | 4.630 | 4.640 | 4.640 | 2,123,800 |
| 2024-09-10 | 4.800 | 4.920 | 4.690 | 4.760 | 4.760 | 1,923,800 |
| 2024-09-09 | 4.720 | 4.810 | 4.640 | 4.750 | 4.750 | 2,512,900 |
| 2024-09-06 | 4.870 | 5.010 | 4.720 | 4.730 | 4.730 | 3,381,700 |
| 2024-09-05 | 4.580 | 4.800 | 4.530 | 4.770 | 4.770 | 3,055,300 |
| 2024-09-04 | 4.600 | 4.610 | 4.530 | 4.580 | 4.580 | 1,267,100 |
| 2024-09-03 | 4.630 | 4.660 | 4.530 | 4.620 | 4.620 | 1,936,900 |
| 2024-09-02 | 4.600 | 4.650 | 4.560 | 4.640 | 4.640 | 2,295,550 |
| 2024-08-30 | 4.600 | 4.700 | 4.560 | 4.630 | 4.630 | 2,989,450 |
| 2024-08-29 | 4.660 | 4.750 | 4.590 | 4.640 | 4.640 | 4,456,200 |
| 2024-08-28 | 4.480 | 4.780 | 4.420 | 4.720 | 4.720 | 6,729,937 |
| 2024-08-27 | 4.310 | 4.500 | 4.300 | 4.470 | 4.470 | 3,612,000 |
| 2024-08-26 | 4.170 | 4.350 | 4.170 | 4.320 | 4.320 | 2,151,800 |
| 2024-08-23 | 4.260 | 4.300 | 4.160 | 4.200 | 4.200 | 2,594,100 |
| 2024-08-22 | 4.360 | 4.380 | 4.260 | 4.270 | 4.270 | 1,336,850 |
| 2024-08-21 | 4.320 | 4.390 | 4.250 | 4.350 | 4.350 | 1,907,300 |
| 2024-08-20 | 4.410 | 4.410 | 4.290 | 4.320 | 4.320 | 2,044,400 |
| 2024-08-19 | 4.590 | 4.600 | 4.330 | 4.380 | 4.380 | 3,596,357 |
| 2024-08-16 | 4.630 | 4.660 | 4.480 | 4.500 | 4.500 | 2,362,750 |
| 2024-08-15 | 4.570 | 4.630 | 4.500 | 4.630 | 4.630 | 2,240,400 |
| 2024-08-14 | 4.600 | 4.630 | 4.550 | 4.550 | 4.550 | 1,228,700 |
| 2024-08-13 | 4.640 | 4.660 | 4.500 | 4.600 | 4.600 | 1,773,550 |
| 2024-08-12 | 4.700 | 4.720 | 4.590 | 4.620 | 4.620 | 2,441,650 |
| 2024-08-09 | 4.670 | 4.750 | 4.640 | 4.670 | 4.670 | 2,166,200 |
| 2024-08-08 | 4.750 | 4.750 | 4.580 | 4.640 | 4.640 | 2,679,700 |
| 2024-08-07 | 4.780 | 4.810 | 4.730 | 4.750 | 4.750 | 1,820,215 |
| 2024-08-06 | 4.800 | 4.840 | 4.690 | 4.780 | 4.780 | 3,535,400 |
| 2024-08-05 | 4.630 | 4.980 | 4.580 | 4.800 | 4.800 | 5,449,624 |
| 2024-08-02 | 5.300 | 5.310 | 4.850 | 4.880 | 4.880 | 10,332,350 |
| 2024-08-01 | 5.060 | 5.140 | 5.060 | 5.090 | 5.090 | 1,904,500 |
| 2024-07-31 | 5.040 | 5.100 | 5.020 | 5.090 | 5.090 | 2,639,100 |
| 2024-07-30 | 5.090 | 5.120 | 5.010 | 5.040 | 5.040 | 2,556,300 |
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.