Zhixin Group Holding Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.120	2.120	2.120	2.120	2.120	64,000
2022-08-26	2.060	2.120	2.060	2.120	2.120	48,000
2022-08-25	2.060	2.060	2.060	2.060	2.060	16,000
2022-08-24	2.000	2.030	2.000	2.030	2.030	88,000
2022-08-23	1.980	2.010	1.940	2.010	2.010	184,000
2022-08-22	2.050	2.050	1.940	2.000	2.000	120,000
2022-08-19	2.050	2.050	2.040	2.050	2.050	112,000
2022-08-18	2.000	2.020	1.990	2.020	2.020	104,000
2022-08-17	2.000	2.100	2.000	2.020	2.020	80,000
2022-08-16	2.140	2.140	2.090	2.120	2.120	48,000
2022-08-15	2.090	2.090	2.090	2.090	2.090	0
2022-08-12	2.100	2.110	2.090	2.090	2.090	72,000
2022-08-11	2.100	2.100	2.100	2.100	2.100	8,000
2022-08-10	2.160	2.160	2.100	2.100	2.100	8,000
2022-08-09	2.080	2.280	2.080	2.130	2.130	16,000
2022-08-08	2.070	2.070	2.040	2.040	2.040	472,000
2022-08-05	2.030	2.050	2.030	2.050	2.050	32,000
2022-08-04	2.030	2.050	1.990	2.020	2.020	3,312,000
2022-08-03	2.050	2.050	1.960	2.000	2.000	120,000
2022-08-02	2.000	2.020	1.960	1.990	1.990	2,480,000
2022-08-01	2.000	2.000	2.000	2.000	2.000	0
2022-07-29	2.060	2.060	2.050	2.050	2.050	128,000
2022-07-28	2.060	2.110	2.060	2.090	2.090	72,000
2022-07-27	2.060	2.060	2.060	2.060	2.060	32,000
2022-07-26	2.050	2.090	2.040	2.090	2.090	536,000
2022-07-25	2.180	2.180	2.020	2.020	2.020	704,000
2022-07-22	2.110	2.190	2.090	2.110	2.110	136,000
2022-07-21	2.180	2.180	2.100	2.110	2.110	128,000
2022-07-20	2.100	2.190	2.100	2.190	2.190	56,000
2022-07-19	2.120	2.120	2.100	2.100	2.100	48,000
2022-07-18	2.230	2.230	2.120	2.120	2.120	64,000
2022-07-15	2.170	2.170	2.100	2.120	2.120	256,000
2022-07-14	2.170	2.200	2.160	2.200	2.200	1,400,000
2022-07-13	2.300	2.300	2.150	2.170	2.170	3,560,000
2022-07-12	2.200	2.240	2.200	2.220	2.220	24,000
2022-07-11	2.280	2.280	2.160	2.250	2.250	936,000
2022-07-08	2.240	2.270	2.240	2.270	2.270	1,120,000
2022-07-07	2.200	2.270	2.160	2.270	2.270	3,552,000
2022-07-06	2.200	2.200	2.160	2.180	2.180	232,000
2022-07-05	2.340	2.340	2.190	2.200	2.200	1,056,000
2022-07-04	2.240	2.240	2.190	2.200	2.200	424,000
2022-06-30	2.220	2.250	2.170	2.250	2.250	856,000
2022-06-29	2.340	2.340	2.220	2.220	2.220	272,000
2022-06-28	2.350	2.350	2.280	2.290	2.290	1,264,000
2022-06-27	2.490	2.490	2.350	2.350	2.350	608,000
2022-06-24	2.520	2.520	2.330	2.330	2.330	3,528,000
2022-06-23	2.310	2.400	2.240	2.400	2.400	440,000
2022-06-22	2.320	2.320	2.270	2.270	2.270	232,000
2022-06-21	2.340	2.360	2.260	2.330	2.330	352,000
2022-06-20	2.260	2.270	2.230	2.260	2.260	224,000
2022-06-17	2.370	2.500	2.260	2.260	2.260	864,000
2022-06-16	2.280	2.290	2.200	2.290	2.290	328,000
2022-06-15	2.300	2.370	2.280	2.350	2.350	3,224,000
2022-06-14	2.270	2.370	2.220	2.300	2.300	256,000
2022-06-13	2.510	2.510	2.230	2.290	2.290	2,272,000
2022-06-10	2.430	2.430	2.140	2.310	2.310	1,704,000
2022-06-09	2.540	2.540	2.440	2.480	2.480	144,000
2022-06-08	2.460	2.600	2.450	2.540	2.540	328,000
2022-06-07	2.660	2.660	2.450	2.450	2.450	656,000
2022-06-06	2.350	2.680	2.350	2.670	2.670	9,496,000

← NewerPage 18 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.