Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 9.060 | 9.250 | 8.930 | 9.100 | 9.100 | 19,327,637 |
| 2023-07-28 | 9.200 | 9.300 | 8.750 | 9.070 | 9.070 | 29,146,421 |
| 2023-07-27 | 9.830 | 9.990 | 9.300 | 9.330 | 9.330 | 43,375,874 |
| 2023-07-26 | 9.520 | 10.710 | 9.500 | 10.240 | 10.240 | 61,177,663 |
| 2023-07-25 | 9.940 | 9.990 | 9.290 | 9.520 | 9.520 | 36,771,317 |
| 2023-07-24 | 10.000 | 10.340 | 9.680 | 9.760 | 9.760 | 47,064,137 |
| 2023-07-21 | 10.120 | 11.100 | 9.870 | 10.390 | 10.390 | 79,461,434 |
| 2023-07-20 | 8.720 | 10.380 | 8.720 | 10.380 | 10.380 | 69,180,806 |
| 2023-07-19 | 8.750 | 8.800 | 8.580 | 8.650 | 8.650 | 9,783,700 |
| 2023-07-18 | 8.580 | 8.900 | 8.520 | 8.880 | 8.880 | 13,145,466 |
| 2023-07-17 | 8.550 | 8.640 | 8.380 | 8.550 | 8.550 | 5,760,226 |
| 2023-07-14 | 8.490 | 8.750 | 8.360 | 8.600 | 8.600 | 10,333,591 |
| 2023-07-13 | 8.390 | 8.590 | 8.380 | 8.500 | 8.500 | 3,500,900 |
| 2023-07-12 | 8.500 | 8.520 | 8.360 | 8.360 | 8.360 | 3,148,482 |
| 2023-07-11 | 8.340 | 8.510 | 8.340 | 8.500 | 8.500 | 2,647,800 |
| 2023-07-10 | 8.360 | 8.520 | 8.330 | 8.380 | 8.380 | 2,771,700 |
| 2023-07-07 | 8.570 | 8.600 | 8.390 | 8.410 | 8.410 | 3,053,979 |
| 2023-07-06 | 8.540 | 8.640 | 8.500 | 8.530 | 8.530 | 2,852,854 |
| 2023-07-05 | 8.620 | 8.690 | 8.500 | 8.530 | 8.530 | 3,055,100 |
| 2023-07-04 | 8.560 | 8.710 | 8.500 | 8.620 | 8.620 | 4,255,625 |
| 2023-07-03 | 8.510 | 8.680 | 8.460 | 8.510 | 8.510 | 4,998,248 |
| 2023-06-30 | 8.410 | 8.550 | 8.370 | 8.510 | 8.510 | 4,687,638 |
| 2023-06-29 | 8.150 | 8.480 | 8.140 | 8.410 | 8.410 | 7,002,745 |
| 2023-06-28 | 8.180 | 8.250 | 7.850 | 8.200 | 8.200 | 6,374,600 |
| 2023-06-27 | 8.040 | 8.200 | 7.860 | 8.180 | 8.180 | 4,141,600 |
| 2023-06-26 | 7.990 | 8.170 | 7.900 | 7.910 | 7.910 | 3,326,691 |
| 2023-06-21 | 8.220 | 8.420 | 8.110 | 8.130 | 8.130 | 4,482,826 |
| 2023-06-20 | 8.080 | 8.330 | 8.000 | 8.280 | 8.280 | 5,833,088 |
| 2023-06-19 | 8.120 | 8.210 | 8.110 | 8.130 | 8.130 | 2,531,714 |
| 2023-06-16 | 8.210 | 8.210 | 8.090 | 8.170 | 8.170 | 2,731,200 |
| 2023-06-15 | 8.080 | 8.220 | 7.980 | 8.180 | 8.180 | 3,256,391 |
| 2023-06-14 | 8.130 | 8.280 | 8.000 | 8.030 | 8.030 | 2,920,672 |
| 2023-06-13 | 8.170 | 8.250 | 8.110 | 8.200 | 8.200 | 2,153,216 |
| 2023-06-12 | 7.990 | 8.210 | 7.950 | 8.190 | 8.190 | 3,781,621 |
| 2023-06-09 | 8.050 | 8.050 | 7.860 | 7.960 | 7.960 | 2,937,436 |
| 2023-06-08 | 8.130 | 8.180 | 7.960 | 8.000 | 8.000 | 3,325,519 |
| 2023-06-07 | 8.140 | 8.240 | 8.010 | 8.120 | 8.120 | 3,187,900 |
| 2023-06-06 | 8.370 | 8.420 | 8.080 | 8.130 | 8.130 | 5,014,700 |
| 2023-06-05 | 8.550 | 8.600 | 8.380 | 8.400 | 8.400 | 4,156,640 |
| 2023-06-02 | 8.460 | 8.620 | 8.460 | 8.560 | 8.560 | 3,858,034 |
| 2023-06-01 | 8.300 | 8.520 | 8.300 | 8.450 | 8.450 | 3,627,281 |
| 2023-05-31 | 8.380 | 8.480 | 8.320 | 8.380 | 8.380 | 3,028,589 |
| 2023-05-30 | 8.320 | 8.470 | 8.290 | 8.470 | 8.470 | 4,227,300 |
| 2023-05-29 | 8.500 | 8.540 | 8.300 | 8.320 | 8.320 | 3,858,722 |
| 2023-05-26 | 8.610 | 8.620 | 8.350 | 8.500 | 8.500 | 4,346,900 |
| 2023-05-25 | 8.430 | 8.700 | 8.430 | 8.610 | 8.610 | 6,711,797 |
| 2023-05-24 | 8.300 | 8.560 | 8.280 | 8.470 | 8.470 | 4,730,663 |
| 2023-05-23 | 8.590 | 8.590 | 8.320 | 8.360 | 8.360 | 5,042,200 |
| 2023-05-22 | 8.450 | 8.590 | 8.350 | 8.550 | 8.550 | 6,049,597 |
| 2023-05-19 | 8.320 | 8.520 | 8.220 | 8.430 | 8.430 | 5,481,617 |
| 2023-05-18 | 8.320 | 8.430 | 8.270 | 8.340 | 8.340 | 5,344,498 |
| 2023-05-17 | 8.150 | 8.380 | 8.130 | 8.370 | 8.370 | 5,905,800 |
| 2023-05-16 | 8.330 | 8.330 | 8.130 | 8.170 | 8.170 | 5,524,084 |
| 2023-05-15 | 8.150 | 8.370 | 8.120 | 8.290 | 8.290 | 8,750,159 |
| 2023-05-12 | 8.410 | 8.560 | 8.100 | 8.100 | 8.100 | 14,913,079 |
| 2023-05-11 | 7.750 | 9.200 | 7.720 | 8.400 | 8.400 | 23,750,628 |
| 2023-05-10 | 7.690 | 7.800 | 7.560 | 7.740 | 7.740 | 4,232,044 |
| 2023-05-09 | 7.800 | 7.880 | 7.620 | 7.630 | 7.630 | 5,181,702 |
| 2023-05-08 | 7.710 | 7.850 | 7.700 | 7.850 | 7.850 | 3,603,039 |
| 2023-05-05 | 7.980 | 8.010 | 7.720 | 7.750 | 7.750 | 4,850,376 |
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.