Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.760	0.760	0.720	0.720	0.720	880,000
2024-08-09	0.790	0.850	0.760	0.800	0.800	488,000
2024-08-08	0.800	0.800	0.750	0.770	0.770	312,000
2024-08-07	0.760	0.800	0.750	0.800	0.800	144,000
2024-08-06	0.800	0.800	0.760	0.790	0.790	244,000
2024-08-05	0.810	0.820	0.710	0.800	0.800	1,212,000
2024-08-02	0.830	0.830	0.800	0.810	0.810	160,000
2024-08-01	0.830	0.860	0.830	0.860	0.860	116,000
2024-07-31	0.850	0.850	0.850	0.850	0.850	4,000
2024-07-30	0.760	0.830	0.760	0.820	0.820	64,000
2024-07-29	0.890	0.890	0.800	0.830	0.830	884,000
2024-07-26	0.880	0.880	0.850	0.870	0.870	332,000
2024-07-25	0.870	0.890	0.850	0.880	0.880	240,000
2024-07-24	0.920	0.920	0.890	0.890	0.890	128,000
2024-07-23	0.930	0.930	0.890	0.900	0.900	560,000
2024-07-22	0.980	0.980	0.900	0.930	0.930	960,000
2024-07-19	1.030	1.030	0.930	0.970	0.970	1,524,000
2024-07-18	0.960	1.050	0.940	1.030	1.030	1,656,000
2024-07-17	0.930	0.990	0.930	0.990	0.990	1,264,000
2024-07-16	0.930	0.960	0.930	0.960	0.960	1,140,000
2024-07-15	0.920	0.940	0.870	0.900	0.900	1,776,000
2024-07-12	0.890	0.900	0.870	0.890	0.890	408,000
2024-07-11	0.860	0.890	0.860	0.880	0.880	64,000
2024-07-10	0.850	0.910	0.850	0.900	0.900	204,000
2024-07-09	0.860	0.870	0.850	0.870	0.870	1,492,000
2024-07-08	0.890	0.890	0.890	0.890	0.890	0
2024-07-05	0.880	0.900	0.880	0.900	0.900	116,000
2024-07-04	0.890	0.890	0.850	0.890	0.890	296,000
2024-07-03	0.900	0.900	0.850	0.870	0.870	432,000
2024-07-02	0.880	0.890	0.860	0.870	0.870	308,000
2024-06-28	0.890	0.900	0.860	0.900	0.900	976,000
2024-06-27	0.900	0.900	0.850	0.880	0.880	112,000
2024-06-26	0.890	0.930	0.890	0.900	0.900	16,000
2024-06-25	0.900	0.900	0.880	0.900	0.900	2,712,000
2024-06-24	0.910	0.910	0.880	0.900	0.900	64,000
2024-06-21	0.900	0.940	0.900	0.920	0.920	184,000
2024-06-20	0.860	0.940	0.850	0.940	0.940	2,104,000
2024-06-19	0.880	0.880	0.860	0.880	0.880	56,000
2024-06-18	0.850	0.900	0.850	0.880	0.880	292,000
2024-06-17	0.890	0.890	0.850	0.850	0.850	276,000
2024-06-14	0.930	0.930	0.890	0.890	0.890	716,000
2024-06-13	0.930	0.950	0.920	0.950	0.950	412,000
2024-06-12	0.960	1.020	0.890	0.970	0.970	2,932,000
2024-06-11	0.820	0.970	0.820	0.970	0.970	3,048,000
2024-06-07	0.800	0.830	0.780	0.820	0.820	336,000
2024-06-06	0.800	0.820	0.790	0.790	0.790	300,000
2024-06-05	0.790	0.820	0.790	0.790	0.790	428,000
2024-06-04	0.780	0.830	0.780	0.800	0.800	252,000
2024-06-03	0.780	0.810	0.780	0.790	0.790	120,000
2024-05-31	0.790	0.810	0.790	0.790	0.790	32,000
2024-05-30	0.790	0.800	0.780	0.780	0.780	52,000
2024-05-29	0.780	0.820	0.760	0.800	0.800	720,000
2024-05-28	0.790	0.820	0.770	0.780	0.780	4,100,000
2024-05-27	0.820	0.830	0.780	0.790	0.790	1,224,000
2024-05-24	0.810	0.860	0.810	0.860	0.860	1,368,000
2024-05-23	0.870	0.870	0.820	0.840	0.840	464,000
2024-05-22	0.850	0.890	0.840	0.880	0.880	256,000
2024-05-21	0.800	0.850	0.800	0.850	0.850	228,000
2024-05-20	0.800	0.820	0.780	0.800	0.800	384,000
2024-05-17	0.770	0.820	0.760	0.800	0.800	1,052,000

← NewerPage 10 of 12 · 686 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.