Guangdong Zhengye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.000	12.970	11.830	12.580	12.580	26,472,831
2022-11-02	10.910	12.430	10.910	11.870	11.870	21,401,626
2022-11-01	10.960	11.320	10.800	10.990	10.990	12,074,512
2022-10-31	11.530	11.530	10.550	10.820	10.820	18,813,842
2022-10-28	11.020	11.990	11.020	11.200	11.200	26,208,590
2022-10-27	12.100	12.790	11.690	11.750	11.750	23,844,977
2022-10-26	12.200	13.000	11.700	12.180	12.180	28,943,895
2022-10-25	11.420	13.600	11.100	12.140	12.140	38,493,176
2022-10-24	11.300	11.950	11.200	11.700	11.700	31,042,277
2022-10-21	11.050	11.820	10.630	10.980	10.980	22,109,774
2022-10-20	10.350	10.870	10.140	10.790	10.790	14,469,828
2022-10-19	10.090	10.700	9.900	10.350	10.350	14,519,908
2022-10-18	10.030	10.130	9.710	9.980	9.980	10,557,371
2022-10-17	8.880	9.960	8.770	9.840	9.840	12,250,797
2022-10-14	8.530	8.900	8.530	8.880	8.880	3,633,372
2022-10-13	8.450	8.640	8.320	8.510	8.510	3,279,780
2022-10-12	8.170	8.440	8.010	8.420	8.420	3,637,945
2022-10-11	7.970	8.100	7.920	8.050	8.050	2,507,425
2022-10-10	8.130	8.250	7.910	7.960	7.960	2,387,442
2022-09-30	8.300	8.490	8.120	8.130	8.130	2,308,339
2022-09-29	8.510	8.680	8.320	8.340	8.340	2,490,915
2022-09-28	8.790	8.950	8.420	8.420	8.420	3,411,609
2022-09-27	8.690	8.900	8.680	8.840	8.840	3,272,400
2022-09-26	8.910	9.100	8.680	8.760	8.760	5,189,188
2022-09-23	9.280	9.500	8.960	9.020	9.020	9,356,552
2022-09-22	9.020	9.350	8.900	9.150	9.150	5,199,455
2022-09-21	8.750	9.130	8.730	9.030	9.030	4,953,796
2022-09-20	8.850	8.910	8.700	8.840	8.840	3,435,362
2022-09-19	8.740	9.110	8.580	8.700	8.700	6,812,647
2022-09-16	8.580	8.770	8.430	8.730	8.730	4,047,735
2022-09-15	8.960	9.020	8.440	8.590	8.590	4,439,202
2022-09-14	8.920	9.030	8.800	8.920	8.920	3,739,626
2022-09-13	8.890	9.300	8.890	9.060	9.060	4,856,900
2022-09-09	9.000	9.080	8.710	8.880	8.880	6,321,915
2022-09-08	9.440	9.490	8.960	9.000	9.000	9,890,154
2022-09-07	9.620	9.830	9.420	9.510	9.510	8,286,600
2022-09-06	9.570	9.630	9.380	9.620	9.620	3,806,196
2022-09-05	9.610	9.670	9.440	9.570	9.570	4,258,227
2022-09-02	9.460	9.720	9.300	9.660	9.660	4,422,451
2022-09-01	9.420	9.620	9.320	9.330	9.330	3,414,616
2022-08-31	10.000	10.080	9.450	9.500	9.500	6,312,394
2022-08-30	10.080	10.230	9.890	9.970	9.970	4,682,458
2022-08-29	10.200	10.310	9.970	10.100	10.100	7,091,527
2022-08-26	9.820	10.780	9.800	10.350	10.350	14,256,519
2022-08-25	10.240	10.280	9.600	9.840	9.840	7,944,634
2022-08-24	10.660	10.700	10.100	10.130	10.130	8,512,476
2022-08-23	10.200	10.610	10.140	10.590	10.590	9,761,663
2022-08-22	10.240	10.380	10.060	10.350	10.350	9,005,403
2022-08-19	10.730	10.910	10.250	10.270	10.270	13,617,297
2022-08-18	10.750	10.890	10.610	10.760	10.760	9,866,837
2022-08-17	10.990	11.080	10.700	10.760	10.760	14,747,330
2022-08-16	11.300	11.310	10.970	11.060	11.060	15,473,356
2022-08-15	10.940	11.400	10.830	11.260	11.260	22,815,215
2022-08-12	11.520	12.240	11.080	11.180	11.180	47,888,026
2022-08-11	10.300	11.520	10.100	11.520	11.520	32,617,550
2022-08-10	9.510	9.710	9.380	9.600	9.600	4,973,891
2022-08-09	9.330	9.530	9.270	9.530	9.530	4,592,353
2022-08-08	9.270	9.370	9.070	9.320	9.320	4,476,600
2022-08-05	9.270	9.420	9.040	9.200	9.200	6,570,222
2022-08-04	9.160	9.330	8.970	9.150	9.150	4,339,785

← NewerPage 17 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.