Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.070 | 8.440 | 7.480 | 7.550 | 7.550 | 39,149,113 |
| 2026-10-21 | 8.620 | 8.720 | 8.080 | 8.090 | 8.090 | 40,794,485 |
| 2026-10-20 | 8.780 | 8.990 | 8.620 | 8.680 | 8.680 | 31,332,717 |
| 2026-10-19 | 8.510 | 9.000 | 8.110 | 8.840 | 8.840 | 44,091,164 |
| 2026-10-16 | 9.140 | 9.280 | 8.450 | 8.690 | 8.690 | 49,968,690 |
| 2026-10-15 | 7.900 | 9.500 | 7.870 | 9.170 | 9.170 | 66,796,734 |
| 2026-10-14 | 8.400 | 8.520 | 8.130 | 8.170 | 8.170 | 16,697,059 |
| 2026-10-13 | 8.030 | 8.580 | 7.740 | 8.480 | 8.480 | 32,996,414 |
| 2026-10-12 | 8.240 | 9.130 | 8.230 | 8.370 | 8.370 | 29,743,301 |
| 2026-10-09 | 8.350 | 8.450 | 7.910 | 8.260 | 8.260 | 22,976,092 |
| 2026-10-08 | 8.500 | 8.830 | 8.350 | 8.450 | 8.450 | 17,157,328 |
| 2026-09-30 | 8.870 | 8.900 | 8.480 | 8.500 | 8.500 | 18,712,699 |
| 2026-09-29 | 8.420 | 9.050 | 8.420 | 8.820 | 8.820 | 29,555,801 |
| 2026-09-28 | 8.660 | 8.740 | 8.330 | 8.370 | 8.370 | 20,691,301 |
| 2026-09-24 | 8.990 | 9.240 | 8.760 | 8.790 | 8.790 | 22,664,082 |
| 2026-09-23 | 8.750 | 9.130 | 8.720 | 8.990 | 8.990 | 29,016,982 |
| 2026-09-22 | 8.880 | 9.050 | 8.730 | 8.770 | 8.770 | 23,867,408 |
Page 1 of 1 · 17 trading days
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.