Zhongshen Jianye Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 0.810 | 0.840 | 0.770 | 0.810 | 0.810 | 520,000 |
| 2024-05-14 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 84,000 |
| 2024-05-13 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 144,000 |
| 2024-05-10 | 0.820 | 0.830 | 0.780 | 0.830 | 0.830 | 412,000 |
| 2024-05-09 | 0.760 | 0.820 | 0.760 | 0.820 | 0.820 | 488,000 |
| 2024-05-08 | 0.920 | 0.920 | 0.750 | 0.810 | 0.810 | 2,216,000 |
| 2024-05-07 | 0.910 | 0.920 | 0.840 | 0.920 | 0.920 | 1,004,000 |
| 2024-05-06 | 0.990 | 0.990 | 0.890 | 0.930 | 0.930 | 764,000 |
| 2024-05-03 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 860,000 |
| 2024-05-02 | 1.040 | 1.070 | 1.020 | 1.050 | 1.050 | 1,412,000 |
| 2024-04-30 | 0.990 | 1.060 | 0.990 | 1.040 | 1.040 | 1,432,000 |
| 2024-04-29 | 0.990 | 1.000 | 0.950 | 0.990 | 0.990 | 1,504,000 |
| 2024-04-26 | 0.940 | 1.060 | 0.940 | 1.000 | 1.000 | 3,464,000 |
| 2024-04-25 | 0.770 | 0.990 | 0.770 | 0.980 | 0.980 | 4,652,000 |
| 2024-04-24 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 900,000 |
| 2024-04-23 | 0.830 | 0.830 | 0.750 | 0.780 | 0.780 | 720,000 |
| 2024-04-22 | 0.730 | 0.800 | 0.730 | 0.800 | 0.800 | 508,000 |
| 2024-04-19 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 176,000 |
| 2024-04-18 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 388,000 |
| 2024-04-17 | 0.720 | 0.740 | 0.700 | 0.740 | 0.740 | 608,000 |
| 2024-04-16 | 0.740 | 0.750 | 0.700 | 0.740 | 0.740 | 964,000 |
| 2024-04-15 | 0.750 | 0.780 | 0.740 | 0.750 | 0.750 | 192,000 |
| 2024-04-12 | 0.750 | 0.760 | 0.740 | 0.760 | 0.760 | 212,000 |
| 2024-04-11 | 0.750 | 0.770 | 0.720 | 0.750 | 0.750 | 876,000 |
| 2024-04-10 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 120,000 |
| 2024-04-09 | 0.760 | 0.770 | 0.730 | 0.770 | 0.770 | 784,000 |
| 2024-04-08 | 0.800 | 0.800 | 0.760 | 0.780 | 0.780 | 1,280,000 |
| 2024-04-05 | 0.810 | 0.840 | 0.790 | 0.810 | 0.810 | 252,000 |
| 2024-04-03 | 0.790 | 0.810 | 0.780 | 0.810 | 0.810 | 576,000 |
| 2024-04-02 | 0.790 | 0.830 | 0.790 | 0.800 | 0.800 | 564,000 |
| 2024-03-28 | 0.770 | 0.800 | 0.760 | 0.790 | 0.790 | 532,000 |
| 2024-03-27 | 0.800 | 0.810 | 0.770 | 0.770 | 0.770 | 908,000 |
| 2024-03-26 | 0.790 | 0.800 | 0.750 | 0.800 | 0.800 | 820,000 |
| 2024-03-25 | 0.860 | 0.860 | 0.760 | 0.800 | 0.800 | 640,000 |
| 2024-03-22 | 0.820 | 0.870 | 0.790 | 0.820 | 0.820 | 1,260,000 |
| 2024-03-21 | 0.840 | 0.910 | 0.840 | 0.860 | 0.860 | 784,000 |
| 2024-03-20 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 304,000 |
| 2024-03-19 | 0.850 | 0.900 | 0.840 | 0.860 | 0.860 | 540,000 |
| 2024-03-18 | 0.840 | 0.890 | 0.810 | 0.860 | 0.860 | 572,000 |
| 2024-03-15 | 0.880 | 0.930 | 0.840 | 0.850 | 0.850 | 668,000 |
| 2024-03-14 | 0.900 | 0.900 | 0.870 | 0.880 | 0.880 | 164,000 |
| 2024-03-13 | 0.940 | 0.990 | 0.880 | 0.880 | 0.880 | 960,000 |
| 2024-03-12 | 0.850 | 0.960 | 0.850 | 0.950 | 0.950 | 972,000 |
| 2024-03-11 | 0.890 | 0.920 | 0.840 | 0.850 | 0.850 | 1,260,000 |
| 2024-03-08 | 0.990 | 0.990 | 0.820 | 0.900 | 0.900 | 4,100,000 |
| 2024-03-07 | 1.000 | 1.050 | 0.980 | 0.990 | 0.990 | 264,000 |
| 2024-03-06 | 1.060 | 1.080 | 1.000 | 1.000 | 1.000 | 520,000 |
| 2024-03-05 | 1.030 | 1.080 | 0.990 | 1.020 | 1.020 | 2,916,000 |
| 2024-03-04 | 0.990 | 1.090 | 0.960 | 1.040 | 1.040 | 22,352,000 |
| 2024-03-01 | 1.040 | 1.100 | 0.950 | 1.000 | 1.000 | 5,632,000 |
| 2024-02-29 | 1.060 | 1.100 | 1.020 | 1.060 | 1.060 | 1,140,000 |
| 2024-02-28 | 1.110 | 1.120 | 1.060 | 1.070 | 1.070 | 1,560,000 |
| 2024-02-27 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 1,456,000 |
| 2024-02-26 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 460,000 |
| 2024-02-23 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,096,000 |
| 2024-02-22 | 1.200 | 1.230 | 1.180 | 1.210 | 1.210 | 872,000 |
| 2024-02-21 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 1,916,000 |
| 2024-02-20 | 1.150 | 1.220 | 1.120 | 1.200 | 1.200 | 5,072,000 |
| 2024-02-19 | 1.120 | 1.160 | 1.120 | 1.150 | 1.150 | 1,076,000 |
| 2024-02-16 | 1.170 | 1.200 | 1.070 | 1.140 | 1.140 | 1,776,000 |
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.