Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.160 | 9.330 | 8.970 | 9.150 | 9.150 | 4,339,785 |
| 2022-08-03 | 9.500 | 9.670 | 9.060 | 9.080 | 9.080 | 5,633,082 |
| 2022-08-02 | 9.470 | 9.530 | 9.000 | 9.190 | 9.190 | 6,301,806 |
| 2022-08-01 | 9.410 | 9.780 | 9.380 | 9.530 | 9.530 | 5,461,561 |
| 2022-07-29 | 9.680 | 9.830 | 9.430 | 9.440 | 9.440 | 4,703,955 |
| 2022-07-28 | 9.450 | 9.850 | 9.430 | 9.680 | 9.680 | 8,903,524 |
| 2022-07-27 | 9.090 | 9.450 | 8.990 | 9.400 | 9.400 | 5,967,340 |
| 2022-07-26 | 8.870 | 9.080 | 8.720 | 9.030 | 9.030 | 3,488,858 |
| 2022-07-25 | 9.220 | 9.250 | 8.820 | 8.870 | 8.870 | 3,341,666 |
| 2022-07-22 | 9.130 | 9.330 | 8.970 | 9.090 | 9.090 | 5,935,482 |
| 2022-07-21 | 9.000 | 9.350 | 8.910 | 9.130 | 9.130 | 6,053,002 |
| 2022-07-20 | 8.750 | 9.100 | 8.710 | 8.950 | 8.950 | 5,865,593 |
| 2022-07-19 | 8.740 | 8.740 | 8.560 | 8.700 | 8.700 | 3,771,114 |
| 2022-07-18 | 8.320 | 8.630 | 8.320 | 8.600 | 8.600 | 3,997,847 |
| 2022-07-15 | 8.500 | 8.530 | 8.270 | 8.310 | 8.310 | 3,666,800 |
| 2022-07-14 | 8.260 | 8.600 | 8.110 | 8.450 | 8.450 | 5,373,806 |
| 2022-07-13 | 7.990 | 8.200 | 7.940 | 8.200 | 8.200 | 4,347,623 |
| 2022-07-12 | 8.260 | 8.260 | 7.910 | 7.920 | 7.920 | 3,576,858 |
| 2022-07-11 | 8.540 | 8.540 | 8.200 | 8.250 | 8.250 | 2,743,516 |
| 2022-07-08 | 8.780 | 8.780 | 8.490 | 8.510 | 8.510 | 3,141,106 |
| 2022-07-07 | 8.300 | 8.800 | 8.210 | 8.640 | 8.640 | 5,606,980 |
| 2022-07-06 | 8.240 | 8.390 | 8.150 | 8.300 | 8.300 | 2,415,559 |
| 2022-07-05 | 8.500 | 8.530 | 8.150 | 8.270 | 8.270 | 3,714,692 |
| 2022-07-04 | 8.500 | 8.500 | 8.210 | 8.480 | 8.480 | 2,615,000 |
| 2022-07-01 | 8.500 | 8.530 | 8.310 | 8.440 | 8.440 | 2,965,322 |
| 2022-06-30 | 8.540 | 8.680 | 8.450 | 8.500 | 8.500 | 3,651,872 |
| 2022-06-29 | 8.870 | 8.870 | 8.500 | 8.530 | 8.530 | 4,463,600 |
| 2022-06-28 | 8.550 | 8.810 | 8.450 | 8.810 | 8.810 | 4,876,462 |
| 2022-06-27 | 8.510 | 8.640 | 8.400 | 8.530 | 8.530 | 4,529,029 |
| 2022-06-24 | 8.510 | 8.650 | 8.480 | 8.570 | 8.570 | 3,609,951 |
| 2022-06-23 | 8.240 | 8.550 | 8.170 | 8.510 | 8.510 | 4,028,562 |
| 2022-06-22 | 8.520 | 8.520 | 8.220 | 8.270 | 8.270 | 3,045,200 |
| 2022-06-21 | 8.370 | 8.620 | 8.290 | 8.450 | 8.450 | 4,867,936 |
| 2022-06-20 | 8.090 | 8.560 | 8.090 | 8.400 | 8.400 | 5,901,159 |
| 2022-06-17 | 7.930 | 8.110 | 7.920 | 8.110 | 8.110 | 3,253,780 |
| 2022-06-16 | 7.960 | 8.090 | 7.940 | 7.980 | 7.980 | 2,513,601 |
| 2022-06-15 | 8.200 | 8.200 | 7.970 | 7.970 | 7.970 | 4,173,891 |
| 2022-06-14 | 8.070 | 8.100 | 7.840 | 8.070 | 8.070 | 3,927,453 |
| 2022-06-13 | 7.900 | 8.150 | 7.860 | 8.120 | 8.120 | 3,892,836 |
| 2022-06-10 | 7.690 | 7.950 | 7.630 | 7.920 | 7.920 | 2,775,787 |
| 2022-06-09 | 7.900 | 7.910 | 7.660 | 7.690 | 7.690 | 2,914,826 |
| 2022-06-08 | 7.960 | 8.100 | 7.770 | 7.940 | 7.940 | 3,044,251 |
| 2022-06-07 | 8.100 | 8.130 | 7.920 | 7.970 | 7.970 | 2,993,107 |
| 2022-06-06 | 7.910 | 8.100 | 7.910 | 8.080 | 8.080 | 3,026,958 |
| 2022-06-02 | 7.820 | 7.930 | 7.690 | 7.910 | 7.910 | 2,476,717 |
| 2022-06-01 | 7.680 | 7.830 | 7.650 | 7.810 | 7.810 | 3,377,485 |
| 2022-05-31 | 7.560 | 7.730 | 7.470 | 7.690 | 7.690 | 2,593,211 |
| 2022-05-30 | 7.620 | 7.640 | 7.490 | 7.560 | 7.560 | 2,321,252 |
| 2022-05-27 | 7.610 | 7.760 | 7.520 | 7.590 | 7.590 | 2,161,200 |
| 2022-05-26 | 7.520 | 7.660 | 7.400 | 7.590 | 7.590 | 2,625,030 |
| 2022-05-25 | 7.490 | 7.590 | 7.430 | 7.540 | 7.540 | 2,003,336 |
| 2022-05-24 | 7.980 | 7.990 | 7.450 | 7.450 | 7.450 | 4,571,422 |
| 2022-05-23 | 7.620 | 7.980 | 7.620 | 7.910 | 7.910 | 4,804,455 |
| 2022-05-20 | 7.650 | 7.730 | 7.550 | 7.620 | 7.620 | 3,940,383 |
| 2022-05-19 | 7.470 | 7.640 | 7.400 | 7.630 | 7.630 | 3,754,599 |
| 2022-05-18 | 7.410 | 7.700 | 7.310 | 7.550 | 7.550 | 7,973,703 |
| 2022-05-17 | 7.160 | 7.520 | 7.150 | 7.340 | 7.340 | 6,073,694 |
| 2022-05-16 | 7.200 | 7.310 | 7.150 | 7.180 | 7.180 | 2,434,733 |
| 2022-05-13 | 7.330 | 7.400 | 7.110 | 7.180 | 7.180 | 2,416,571 |
| 2022-05-12 | 6.960 | 7.250 | 6.960 | 7.200 | 7.200 | 4,401,645 |
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.