Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	2.140	2.140	2.140	2.140	2.140	0
2022-11-22	2.140	2.140	2.140	2.140	2.140	0
2022-11-21	2.140	2.140	2.140	2.140	2.140	24,000
2022-11-18	2.150	2.150	2.040	2.120	2.120	2,056,000
2022-11-17	2.070	2.100	2.020	2.100	2.100	264,000
2022-11-16	2.030	2.100	1.980	2.080	2.080	3,232,000
2022-11-15	2.010	2.030	1.950	2.030	2.030	224,000
2022-11-14	2.020	2.110	2.010	2.010	2.010	736,000
2022-11-11	2.060	2.060	2.030	2.030	2.030	112,000
2022-11-10	2.060	2.060	2.030	2.050	2.050	32,000
2022-11-09	2.100	2.130	2.020	2.060	2.060	136,000
2022-11-08	2.050	2.100	2.040	2.100	2.100	128,000
2022-11-07	2.000	2.130	2.000	2.130	2.130	536,000
2022-11-04	2.030	2.100	1.980	2.100	2.100	4,360,000
2022-11-03	2.020	2.020	1.940	1.950	1.950	248,000
2022-11-02	2.080	2.080	2.000	2.010	2.010	16,000
2022-11-01	1.960	2.040	1.930	2.040	2.040	208,000
2022-10-31	1.950	2.030	1.950	2.030	2.030	72,000
2022-10-28	2.040	2.040	1.970	1.970	1.970	80,000
2022-10-27	2.030	2.080	2.030	2.040	2.040	272,000
2022-10-26	2.050	2.050	2.030	2.030	2.030	104,000
2022-10-25	2.070	2.080	1.960	2.070	2.070	200,000
2022-10-24	1.950	2.070	1.950	2.020	2.020	144,000
2022-10-21	1.950	2.000	1.780	2.000	2.000	1,288,000
2022-10-20	1.980	1.980	1.980	1.980	1.980	0
2022-10-19	2.000	2.000	1.980	1.980	1.980	2,528,000
2022-10-18	2.070	2.070	2.010	2.020	2.020	2,384,000
2022-10-17	2.030	2.070	2.020	2.020	2.020	5,136,000
2022-10-14	2.030	2.030	1.960	2.030	2.030	2,880,000
2022-10-13	2.000	2.000	1.930	2.000	2.000	72,000
2022-10-12	2.040	2.040	1.990	2.000	2.000	48,000
2022-10-11	2.060	2.060	2.060	2.060	2.060	0
2022-10-10	2.060	2.060	2.060	2.060	2.060	0
2022-10-07	2.070	2.070	1.980	2.060	2.060	824,000
2022-10-06	2.070	2.070	2.070	2.070	2.070	16,000
2022-10-05	2.040	2.050	2.000	2.050	2.050	720,000
2022-10-03	2.080	2.080	2.080	2.080	2.080	8,000
2022-09-30	2.010	2.100	2.010	2.080	2.080	48,000
2022-09-29	2.050	2.060	2.020	2.030	2.030	320,000
2022-09-28	2.070	2.140	2.030	2.040	2.040	2,880,000
2022-09-27	1.990	2.070	1.990	2.060	2.060	176,000
2022-09-26	2.000	2.060	2.000	2.000	2.000	184,000
2022-09-23	2.090	2.090	2.060	2.060	2.060	288,000
2022-09-22	2.090	2.090	2.090	2.090	2.090	0
2022-09-21	2.090	2.100	2.080	2.090	2.090	176,000
2022-09-20	2.050	2.150	2.050	2.130	2.130	1,456,000
2022-09-19	2.180	2.180	2.000	2.150	2.150	12,472,000
2022-09-16	2.140	2.140	2.040	2.100	2.100	3,160,000
2022-09-15	2.060	2.180	2.030	2.140	2.140	288,000
2022-09-14	2.030	2.110	1.980	2.070	2.070	1,368,000
2022-09-13	2.100	2.100	2.100	2.100	2.100	0
2022-09-09	2.080	2.110	2.030	2.110	2.110	128,000
2022-09-08	2.010	2.100	1.980	2.050	2.050	2,576,000
2022-09-07	2.010	2.030	2.010	2.010	2.010	72,000
2022-09-06	2.090	2.100	2.020	2.030	2.030	1,248,000
2022-09-05	2.070	2.080	2.020	2.020	2.020	112,000
2022-09-02	2.140	2.210	1.970	2.070	2.070	2,592,000
2022-09-01	2.190	2.190	2.000	2.080	2.080	3,264,000
2022-08-31	2.100	2.100	2.100	2.100	2.100	40,000
2022-08-30	2.100	2.100	2.100	2.100	2.100	0

← NewerPage 17 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.