Guangdong Zhengye Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.090	8.240	7.980	8.020	8.020	4,333,400
2023-04-28	7.940	8.100	7.880	8.090	8.090	4,062,252
2023-04-27	8.060	8.080	7.820	7.880	7.880	5,374,030
2023-04-26	7.850	8.180	7.850	8.170	8.170	4,184,064
2023-04-25	8.260	8.260	7.840	7.980	7.980	4,436,183
2023-04-24	8.190	8.320	8.140	8.240	8.240	3,260,400
2023-04-21	8.580	8.600	8.240	8.260	8.260	4,601,700
2023-04-20	8.600	8.610	8.410	8.520	8.520	4,399,750
2023-04-19	8.700	8.720	8.550	8.660	8.660	3,545,796
2023-04-18	8.890	8.890	8.640	8.680	8.680	4,394,500
2023-04-17	8.860	9.040	8.840	8.890	8.890	4,675,900
2023-04-14	8.750	8.900	8.670	8.890	8.890	4,852,491
2023-04-13	8.870	8.880	8.680	8.690	8.690	4,949,491
2023-04-12	8.830	8.930	8.790	8.870	8.870	3,691,539
2023-04-11	8.990	9.030	8.750	8.830	8.830	4,984,887
2023-04-10	9.150	9.210	8.950	8.990	8.990	5,488,581
2023-04-07	9.130	9.250	9.120	9.140	9.140	4,560,091
2023-04-06	9.090	9.190	8.940	9.160	9.160	5,368,980
2023-04-04	9.420	9.420	8.990	9.030	9.030	10,146,500
2023-04-03	9.390	9.520	9.310	9.390	9.390	7,464,368
2023-03-31	9.410	9.530	9.320	9.370	9.370	5,331,000
2023-03-30	9.490	9.510	9.320	9.360	9.360	3,912,800
2023-03-29	9.410	9.640	9.410	9.490	9.490	4,101,085
2023-03-28	9.630	9.640	9.420	9.440	9.440	3,631,640
2023-03-27	9.550	9.640	9.420	9.600	9.600	3,993,731
2023-03-24	9.650	9.680	9.550	9.550	9.550	4,160,668
2023-03-23	9.550	9.630	9.500	9.620	9.620	3,975,405
2023-03-22	9.480	9.610	9.440	9.580	9.580	4,413,277
2023-03-21	9.300	9.450	9.220	9.450	9.450	3,549,372
2023-03-20	9.280	9.360	9.110	9.290	9.290	4,065,958
2023-03-17	9.180	9.400	9.180	9.260	9.260	4,672,100
2023-03-16	9.330	9.440	9.090	9.130	9.130	4,502,744
2023-03-15	9.280	9.600	9.250	9.400	9.400	6,760,928
2023-03-14	9.520	9.570	9.080	9.250	9.250	9,572,209
2023-03-13	9.680	9.860	9.530	9.570	9.570	5,121,367
2023-03-10	9.810	9.890	9.690	9.710	9.710	4,007,017
2023-03-09	9.820	9.930	9.780	9.900	9.900	4,028,800
2023-03-08	9.590	9.800	9.580	9.790	9.790	4,185,300
2023-03-07	10.000	10.010	9.590	9.590	9.590	6,518,831
2023-03-06	10.050	10.050	9.880	9.970	9.970	5,352,892
2023-03-03	10.010	10.050	9.910	10.020	10.020	3,706,833
2023-03-02	10.080	10.160	9.910	9.920	9.920	6,134,032
2023-03-01	10.090	10.150	10.030	10.140	10.140	4,101,091
2023-02-28	10.010	10.120	9.920	10.080	10.080	4,489,916
2023-02-27	10.130	10.230	10.030	10.040	10.040	4,177,654
2023-02-24	10.250	10.310	10.090	10.150	10.150	4,489,075
2023-02-23	10.140	10.260	10.110	10.250	10.250	4,922,404
2023-02-22	10.230	10.260	10.050	10.140	10.140	6,589,427
2023-02-21	10.190	10.340	10.170	10.270	10.270	7,727,737
2023-02-20	10.130	10.160	9.910	10.130	10.130	9,749,568
2023-02-17	10.310	10.380	10.090	10.120	10.120	11,684,479
2023-02-16	11.350	11.360	10.300	10.380	10.380	26,199,756
2023-02-15	11.600	11.750	11.180	11.270	11.270	33,685,562
2023-02-14	11.780	12.130	11.660	12.030	12.030	18,590,901
2023-02-13	11.730	11.810	11.470	11.760	11.760	11,516,425
2023-02-10	11.980	12.040	11.640	11.690	11.690	16,396,121
2023-02-09	12.010	12.350	11.820	12.040	12.040	26,866,717
2023-02-08	11.200	13.000	11.090	12.200	12.200	40,946,853
2023-02-07	11.000	11.380	10.900	11.200	11.200	7,501,707
2023-02-06	11.120	11.170	10.920	10.970	10.970	5,632,700

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.