Guangdong Zhengye Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.440	10.650	10.370	10.610	10.610	3,006,707
2022-02-08	10.360	10.480	10.240	10.440	10.440	2,393,900
2022-02-07	10.660	10.700	10.280	10.360	10.360	2,934,962
2022-01-28	9.910	10.380	9.870	10.250	10.250	4,541,657
2022-01-27	10.280	10.340	9.800	9.870	9.870	4,251,379
2022-01-26	10.390	10.450	10.100	10.250	10.250	2,950,035
2022-01-25	10.770	10.840	10.120	10.270	10.270	4,225,342
2022-01-24	10.900	11.040	10.740	10.770	10.770	2,328,526
2022-01-21	10.910	11.050	10.820	10.950	10.950	2,730,442
2022-01-20	11.660	11.670	10.910	10.920	10.920	6,185,526
2022-01-19	11.520	11.670	11.410	11.560	11.560	3,329,408
2022-01-18	12.040	12.040	11.580	11.630	11.630	5,454,009
2022-01-17	11.440	11.960	11.440	11.900	11.900	7,010,748
2022-01-14	11.500	11.710	11.400	11.450	11.450	3,425,315
2022-01-13	11.820	11.840	11.490	11.580	11.580	4,231,031
2022-01-12	11.680	11.900	11.660	11.830	11.830	4,298,927
2022-01-11	11.630	12.040	11.620	11.790	11.790	5,427,582
2022-01-10	11.580	11.740	11.390	11.690	11.690	3,319,882
2022-01-07	11.970	12.100	11.660	11.700	11.700	5,887,339
2022-01-06	11.400	11.980	11.300	11.780	11.780	7,237,318
2022-01-05	11.800	11.820	11.270	11.430	11.430	5,578,625
2022-01-04	11.760	11.840	11.500	11.780	11.780	4,264,162
2021-12-31	11.650	11.960	11.610	11.740	11.740	4,394,658
2021-12-30	11.590	11.780	11.580	11.670	11.670	4,718,447
2021-12-29	11.500	11.740	11.470	11.590	11.590	4,289,261
2021-12-28	11.500	11.660	11.350	11.590	11.590	4,855,015
2021-12-27	11.450	11.590	11.230	11.370	11.370	5,349,200
2021-12-24	12.030	12.030	11.420	11.450	11.450	6,650,000
2021-12-23	11.990	12.160	11.880	11.890	11.890	5,788,010
2021-12-22	12.210	12.260	12.060	12.100	12.100	3,965,703
2021-12-21	12.160	12.280	12.050	12.240	12.240	3,451,999
2021-12-20	12.330	12.480	11.980	12.010	12.010	5,322,689
2021-12-17	12.700	12.720	12.380	12.380	12.380	5,521,000
2021-12-16	12.850	12.940	12.670	12.710	12.710	5,711,216
2021-12-15	13.020	13.050	12.730	12.880	12.880	5,600,621
2021-12-14	12.580	13.070	12.470	13.010	13.010	10,827,260
2021-12-13	12.420	12.660	12.330	12.580	12.580	5,647,301
2021-12-10	12.770	13.150	12.530	12.660	12.660	9,016,229
2021-12-09	12.550	12.640	12.300	12.390	12.390	5,340,399
2021-12-08	12.440	12.600	12.230	12.550	12.550	6,562,107
2021-12-07	12.600	12.640	11.910	12.220	12.220	8,103,200
2021-12-06	12.880	13.080	12.430	12.460	12.460	7,726,666
2021-12-03	12.940	13.080	12.700	12.830	12.830	7,298,391
2021-12-02	13.810	13.810	12.700	12.860	12.860	15,671,587
2021-12-01	13.340	13.970	13.340	13.690	13.690	9,542,166
2021-11-30	13.980	13.990	13.330	13.520	13.520	11,088,163
2021-11-29	13.520	14.030	13.360	13.910	13.910	9,717,497
2021-11-26	13.750	14.050	13.580	13.900	13.900	9,334,336
2021-11-25	13.580	14.000	13.480	13.680	13.680	8,020,207
2021-11-24	14.210	14.210	13.680	13.720	13.720	10,170,838
2021-11-23	13.830	14.090	13.710	14.010	14.010	12,655,648
2021-11-22	13.620	14.050	13.550	13.930	13.930	16,227,292
2021-11-19	13.080	14.410	12.870	13.680	13.680	21,834,625
2021-11-18	13.290	13.290	12.900	12.900	12.900	10,315,562
2021-11-17	12.510	13.500	12.470	13.330	13.330	15,964,705
2021-11-16	12.890	13.000	12.420	12.500	12.500	8,082,736
2021-11-15	13.160	13.430	12.840	12.890	12.890	8,770,966
2021-11-12	13.020	13.250	12.890	13.140	13.140	8,039,049
2021-11-11	12.830	13.330	12.760	13.000	13.000	9,321,453
2021-11-10	12.940	13.080	12.730	12.900	12.900	7,664,292

← NewerPage 20 of 21 · 1,219 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.