Guangdong Zhengye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.300	11.300	10.900	11.150	11.150	7,186,700
2023-02-02	11.110	11.350	11.090	11.300	11.300	6,952,200
2023-02-01	11.050	11.230	10.950	11.190	11.190	7,453,174
2023-01-31	10.800	11.000	10.740	11.000	11.000	5,949,100
2023-01-30	10.770	11.260	10.770	10.930	10.930	9,420,934
2023-01-20	10.470	10.680	10.470	10.640	10.640	5,264,691
2023-01-19	10.530	10.570	10.340	10.450	10.450	4,629,000
2023-01-18	10.330	10.720	10.270	10.540	10.540	5,915,781
2023-01-17	10.290	10.530	10.280	10.340	10.340	4,899,000
2023-01-16	10.110	10.380	10.020	10.290	10.290	6,478,313
2023-01-13	10.200	10.320	10.100	10.120	10.120	4,636,597
2023-01-12	10.360	10.450	10.120	10.150	10.150	6,359,191
2023-01-11	10.630	10.650	10.310	10.310	10.310	6,502,332
2023-01-10	10.440	10.660	10.350	10.620	10.620	9,677,658
2023-01-09	11.030	11.130	10.410	10.450	10.450	17,087,538
2023-01-06	10.380	11.490	10.300	11.010	11.010	14,730,531
2023-01-05	10.270	10.520	10.160	10.400	10.400	5,934,090
2023-01-04	10.380	10.690	10.270	10.350	10.350	7,459,555
2023-01-03	10.340	10.410	10.000	10.370	10.370	13,423,000
2022-12-30	10.820	10.970	10.380	10.390	10.390	10,186,173
2022-12-29	10.810	11.050	10.700	10.830	10.830	4,076,800
2022-12-28	11.300	11.400	10.860	10.910	10.910	4,570,885
2022-12-27	11.270	11.320	10.930	11.150	11.150	6,053,800
2022-12-26	10.840	11.260	10.730	11.200	11.200	7,372,933
2022-12-23	10.590	10.770	10.380	10.580	10.580	3,433,100
2022-12-22	11.250	11.250	10.690	10.700	10.700	3,781,700
2022-12-21	11.550	11.570	10.900	11.020	11.020	4,359,300
2022-12-20	11.100	11.520	11.040	11.410	11.410	5,124,900
2022-12-19	11.770	11.860	11.030	11.130	11.130	9,669,400
2022-12-16	12.000	12.300	11.590	11.680	11.680	6,368,320
2022-12-15	12.340	12.670	12.120	12.230	12.230	4,473,178
2022-12-14	12.390	12.730	12.250	12.480	12.480	5,491,054
2022-12-13	12.820	12.950	12.220	12.300	12.300	7,499,800
2022-12-12	12.870	12.970	12.540	12.810	12.810	7,596,453
2022-12-09	12.450	13.030	12.290	12.780	12.780	11,411,337
2022-12-08	12.610	12.770	12.400	12.440	12.440	6,607,366
2022-12-07	12.880	12.970	12.580	12.670	12.670	6,571,098
2022-12-06	13.000	13.170	12.510	12.870	12.870	10,141,854
2022-12-05	13.340	13.620	12.780	13.100	13.100	16,198,276
2022-12-02	12.910	13.800	12.850	13.580	13.580	21,424,975
2022-12-01	12.840	13.350	12.720	12.910	12.910	14,373,415
2022-11-30	12.980	13.300	12.410	12.730	12.730	14,734,072
2022-11-29	11.870	13.040	11.870	12.990	12.990	22,731,698
2022-11-28	11.700	12.270	11.630	11.990	11.990	6,158,054
2022-11-25	12.200	12.550	11.810	11.870	11.870	7,807,152
2022-11-24	11.880	12.660	11.830	12.390	12.390	13,951,134
2022-11-23	11.680	12.140	11.200	11.950	11.950	11,696,242
2022-11-22	12.200	12.580	11.550	11.710	11.710	16,009,813
2022-11-21	11.900	12.600	11.730	12.480	12.480	16,915,647
2022-11-18	11.710	12.270	11.710	11.850	11.850	10,626,751
2022-11-17	11.680	11.760	11.430	11.730	11.730	6,539,129
2022-11-16	11.960	12.100	11.610	11.680	11.680	7,288,262
2022-11-15	11.810	12.380	11.780	12.070	12.070	11,359,231
2022-11-14	11.760	12.020	11.230	11.800	11.800	18,171,970
2022-11-11	12.700	12.860	11.750	11.980	11.980	19,080,419
2022-11-10	12.580	13.120	12.260	12.290	12.290	12,617,840
2022-11-09	12.810	12.920	12.430	12.740	12.740	10,254,129
2022-11-08	13.110	13.180	12.580	12.930	12.930	15,006,404
2022-11-07	12.720	13.390	12.420	13.300	13.300	21,242,260
2022-11-04	12.590	12.830	12.330	12.710	12.710	19,998,053

← NewerPage 16 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.