Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.880 | 6.980 | 6.630 | 6.890 | 6.890 | 4,934,900 |
| 2024-01-23 | 7.000 | 7.030 | 6.730 | 6.850 | 6.850 | 5,642,735 |
| 2024-01-22 | 7.580 | 7.620 | 6.910 | 7.000 | 7.000 | 6,108,391 |
| 2024-01-19 | 7.890 | 7.890 | 7.600 | 7.610 | 7.610 | 3,368,863 |
| 2024-01-18 | 7.820 | 7.910 | 7.550 | 7.790 | 7.790 | 5,520,872 |
| 2024-01-17 | 8.130 | 8.170 | 7.860 | 7.870 | 7.870 | 3,320,485 |
| 2024-01-16 | 8.130 | 8.250 | 7.990 | 8.130 | 8.130 | 3,405,700 |
| 2024-01-15 | 8.160 | 8.210 | 8.040 | 8.150 | 8.150 | 4,027,500 |
| 2024-01-12 | 8.200 | 8.430 | 8.160 | 8.180 | 8.180 | 5,647,969 |
| 2024-01-11 | 8.040 | 8.260 | 7.920 | 8.210 | 8.210 | 5,433,600 |
| 2024-01-10 | 8.060 | 8.220 | 7.880 | 8.010 | 8.010 | 5,851,145 |
| 2024-01-09 | 8.150 | 8.350 | 8.060 | 8.120 | 8.120 | 5,997,791 |
| 2024-01-08 | 8.370 | 8.510 | 8.150 | 8.180 | 8.180 | 9,461,091 |
| 2024-01-05 | 9.150 | 9.250 | 8.280 | 8.370 | 8.370 | 14,765,491 |
| 2024-01-04 | 8.650 | 8.730 | 8.540 | 8.580 | 8.580 | 3,800,482 |
| 2024-01-03 | 8.740 | 8.790 | 8.580 | 8.650 | 8.650 | 3,967,172 |
| 2024-01-02 | 8.790 | 8.860 | 8.690 | 8.760 | 8.760 | 5,332,200 |
| 2023-12-29 | 8.550 | 8.800 | 8.520 | 8.790 | 8.790 | 7,595,545 |
| 2023-12-28 | 8.010 | 8.620 | 8.010 | 8.580 | 8.580 | 8,410,622 |
| 2023-12-27 | 7.960 | 8.100 | 7.910 | 8.080 | 8.080 | 2,545,572 |
| 2023-12-26 | 8.150 | 8.150 | 7.970 | 7.970 | 7.970 | 3,716,172 |
| 2023-12-25 | 8.200 | 8.280 | 8.040 | 8.100 | 8.100 | 4,924,700 |
| 2023-12-22 | 8.390 | 8.420 | 8.200 | 8.210 | 8.210 | 4,849,511 |
| 2023-12-21 | 8.230 | 8.420 | 8.090 | 8.360 | 8.360 | 4,438,100 |
| 2023-12-20 | 8.300 | 8.430 | 8.250 | 8.270 | 8.270 | 3,659,302 |
| 2023-12-19 | 8.210 | 8.320 | 8.180 | 8.250 | 8.250 | 3,358,100 |
| 2023-12-18 | 8.430 | 8.490 | 8.130 | 8.230 | 8.230 | 5,526,391 |
| 2023-12-15 | 8.470 | 8.580 | 8.400 | 8.470 | 8.470 | 3,305,000 |
| 2023-12-14 | 8.590 | 8.640 | 8.440 | 8.470 | 8.470 | 3,602,200 |
| 2023-12-13 | 8.630 | 8.710 | 8.450 | 8.570 | 8.570 | 4,380,529 |
| 2023-12-12 | 8.590 | 8.670 | 8.530 | 8.570 | 8.570 | 3,213,500 |
| 2023-12-11 | 8.390 | 8.630 | 8.330 | 8.590 | 8.590 | 4,926,600 |
| 2023-12-08 | 8.580 | 8.710 | 8.400 | 8.420 | 8.420 | 5,519,136 |
| 2023-12-07 | 8.630 | 8.720 | 8.510 | 8.590 | 8.590 | 6,327,081 |
| 2023-12-06 | 8.680 | 8.870 | 8.640 | 8.680 | 8.680 | 6,692,690 |
| 2023-12-05 | 8.780 | 8.920 | 8.690 | 8.700 | 8.700 | 10,021,000 |
| 2023-12-04 | 8.640 | 9.100 | 8.590 | 8.970 | 8.970 | 12,123,190 |
| 2023-12-01 | 8.640 | 8.700 | 8.540 | 8.650 | 8.650 | 4,351,715 |
| 2023-11-30 | 8.760 | 8.840 | 8.580 | 8.660 | 8.660 | 5,237,400 |
| 2023-11-29 | 8.810 | 8.920 | 8.740 | 8.800 | 8.800 | 5,298,300 |
| 2023-11-28 | 8.560 | 8.820 | 8.540 | 8.780 | 8.780 | 6,839,869 |
| 2023-11-27 | 8.570 | 8.690 | 8.510 | 8.560 | 8.560 | 4,916,388 |
| 2023-11-24 | 8.730 | 8.730 | 8.530 | 8.590 | 8.590 | 4,967,800 |
| 2023-11-23 | 8.520 | 8.870 | 8.520 | 8.730 | 8.730 | 7,560,488 |
| 2023-11-22 | 8.730 | 8.810 | 8.530 | 8.570 | 8.570 | 10,496,120 |
| 2023-11-21 | 9.000 | 9.010 | 8.640 | 8.820 | 8.820 | 15,176,345 |
| 2023-11-20 | 8.920 | 9.230 | 8.830 | 9.090 | 9.090 | 15,891,691 |
| 2023-11-17 | 8.710 | 8.930 | 8.640 | 8.890 | 8.890 | 12,165,600 |
| 2023-11-16 | 8.690 | 8.940 | 8.630 | 8.730 | 8.730 | 16,881,600 |
| 2023-11-15 | 8.510 | 9.170 | 8.400 | 8.850 | 8.850 | 30,758,288 |
| 2023-11-14 | 8.600 | 8.690 | 8.540 | 8.630 | 8.630 | 6,523,663 |
| 2023-11-13 | 8.670 | 8.730 | 8.530 | 8.610 | 8.610 | 9,540,532 |
| 2023-11-10 | 8.400 | 8.770 | 8.400 | 8.680 | 8.680 | 15,465,690 |
| 2023-11-09 | 8.430 | 9.050 | 8.430 | 8.610 | 8.610 | 22,592,296 |
| 2023-11-08 | 8.400 | 8.520 | 8.380 | 8.470 | 8.470 | 6,735,344 |
| 2023-11-07 | 8.360 | 8.560 | 8.330 | 8.490 | 8.490 | 7,583,317 |
| 2023-11-06 | 8.160 | 8.400 | 8.160 | 8.390 | 8.390 | 6,574,289 |
| 2023-11-03 | 7.920 | 8.230 | 7.920 | 8.210 | 8.210 | 6,979,252 |
| 2023-11-02 | 8.030 | 8.090 | 7.910 | 7.920 | 7.920 | 2,750,163 |
| 2023-11-01 | 8.010 | 8.080 | 7.890 | 8.040 | 8.040 | 3,522,572 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-12 | 0.4014 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.