Guangdong Zhengye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.970	7.290	6.880	7.010	7.010	4,391,378
2022-05-10	6.800	6.970	6.700	6.930	6.930	2,151,736
2022-05-09	6.740	6.910	6.700	6.870	6.870	2,116,045
2022-05-06	6.780	6.820	6.520	6.720	6.720	1,978,854
2022-05-05	6.760	6.890	6.650	6.820	6.820	3,138,531
2022-04-29	6.540	6.790	6.540	6.760	6.760	3,342,575
2022-04-28	6.700	6.800	6.460	6.530	6.530	4,767,032
2022-04-27	6.380	6.770	6.230	6.770	6.770	4,250,431
2022-04-26	6.790	6.870	6.400	6.450	6.450	3,699,750
2022-04-25	7.310	7.380	6.720	6.730	6.730	4,973,241
2022-04-22	7.560	7.610	7.360	7.420	7.420	3,050,970
2022-04-21	7.870	7.940	7.510	7.560	7.560	2,899,398
2022-04-20	8.040	8.090	7.830	7.870	7.870	1,730,600
2022-04-19	8.000	8.110	7.910	7.990	7.990	1,697,588
2022-04-18	7.800	8.010	7.660	7.930	7.930	2,738,632
2022-04-15	8.020	8.020	7.750	7.840	7.840	3,266,752
2022-04-14	7.990	8.170	7.990	8.020	8.020	2,194,300
2022-04-13	8.170	8.170	7.930	7.990	7.990	2,535,772
2022-04-12	7.980	8.190	7.920	8.180	8.180	3,379,434
2022-04-11	8.150	8.240	7.810	7.900	7.900	3,659,847
2022-04-08	8.450	8.500	8.100	8.220	8.220	2,866,024
2022-04-07	8.750	8.770	8.400	8.400	8.400	2,910,263
2022-04-06	8.600	8.850	8.480	8.710	8.710	3,016,135
2022-04-01	8.770	8.770	8.490	8.600	8.600	3,469,883
2022-03-31	8.860	8.890	8.720	8.750	8.750	2,580,845
2022-03-30	8.860	8.940	8.790	8.900	8.900	2,626,935
2022-03-29	9.060	9.090	8.740	8.760	8.760	3,639,111
2022-03-28	9.010	9.110	8.850	9.010	9.010	2,374,973
2022-03-25	9.020	9.280	9.010	9.070	9.070	3,305,722
2022-03-24	9.250	9.250	8.990	9.040	9.040	2,784,727
2022-03-23	9.270	9.350	9.200	9.280	9.280	2,715,519
2022-03-22	9.250	9.350	9.160	9.210	9.210	2,804,276
2022-03-21	9.260	9.490	9.220	9.320	9.320	3,486,734
2022-03-18	9.150	9.290	9.100	9.250	9.250	2,937,850
2022-03-17	9.220	9.390	9.120	9.200	9.200	6,059,108
2022-03-16	9.040	9.230	8.670	9.100	9.100	4,827,799
2022-03-15	9.390	9.390	8.880	8.880	8.880	4,027,624
2022-03-14	9.800	9.800	9.420	9.440	9.440	2,962,400
2022-03-11	9.730	9.870	9.510	9.820	9.820	3,315,896
2022-03-10	9.610	9.960	9.610	9.750	9.750	4,210,624
2022-03-09	9.540	9.770	9.020	9.400	9.400	4,225,442
2022-03-08	9.970	10.070	9.520	9.590	9.590	3,957,433
2022-03-07	10.460	10.480	9.950	10.000	10.000	4,241,504
2022-03-04	10.500	10.630	10.320	10.390	10.390	3,207,935
2022-03-03	10.690	10.710	10.480	10.530	10.530	2,680,098
2022-03-02	10.410	10.750	10.410	10.680	10.680	4,128,724
2022-03-01	10.420	10.580	10.400	10.470	10.470	2,292,922
2022-02-28	10.530	10.560	10.250	10.420	10.420	3,230,973
2022-02-25	10.460	10.630	10.430	10.540	10.540	3,146,874
2022-02-24	10.580	10.830	10.250	10.410	10.410	6,174,623
2022-02-23	10.330	10.670	10.330	10.580	10.580	4,590,015
2022-02-22	10.560	10.560	10.250	10.330	10.330	3,654,679
2022-02-21	10.410	10.700	10.230	10.600	10.600	4,655,906
2022-02-18	10.370	10.370	10.150	10.260	10.260	2,035,595
2022-02-17	10.420	10.500	10.300	10.370	10.370	2,808,749
2022-02-16	10.310	10.520	10.300	10.410	10.410	3,038,013
2022-02-15	10.190	10.280	10.100	10.240	10.240	1,879,682
2022-02-14	10.110	10.340	9.980	10.190	10.190	2,217,346
2022-02-11	10.540	10.660	10.120	10.130	10.130	3,394,326
2022-02-10	10.640	10.700	10.420	10.530	10.530	2,830,800

← NewerPage 19 of 21 · 1,212 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.