Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.360	0.370	0.340	0.365	0.365	1,048,000
2026-04-29	0.380	0.380	0.345	0.360	0.360	948,000
2026-04-28	0.360	0.390	0.340	0.380	0.380	2,456,000
2026-04-27	0.330	0.360	0.310	0.360	0.360	1,648,000
2026-04-24	0.300	0.350	0.295	0.330	0.330	3,276,000
2026-04-23	0.315	0.320	0.280	0.290	0.290	2,452,000
2026-04-22	0.355	0.360	0.335	0.340	0.340	804,000
2026-04-21	0.330	0.360	0.330	0.345	0.345	356,000
2026-04-20	0.345	0.360	0.335	0.335	0.335	3,220,000
2026-04-17	0.340	0.350	0.330	0.345	0.345	1,364,000
2026-04-16	0.340	0.350	0.325	0.340	0.340	1,244,000
2026-04-15	0.420	0.420	0.335	0.340	0.340	7,392,000
2026-04-14	0.330	0.390	0.310	0.390	0.390	9,068,000
2026-04-13	0.290	0.330	0.290	0.310	0.310	6,280,000
2026-04-10	0.243	0.295	0.243	0.280	0.280	3,112,000
2026-04-09	0.238	0.255	0.238	0.242	0.242	1,112,000
2026-04-08	0.228	0.238	0.225	0.229	0.229	780,000
2026-04-02	0.232	0.238	0.226	0.227	0.227	460,000
2026-04-01	0.219	0.230	0.218	0.227	0.227	652,000
2026-03-31	0.220	0.222	0.204	0.218	0.218	4,072,000
2026-03-30	0.227	0.228	0.219	0.222	0.222	656,000
2026-03-27	0.224	0.234	0.219	0.221	0.221	2,172,000
2026-03-26	0.218	0.225	0.218	0.219	0.219	640,000
2026-03-25	0.232	0.238	0.220	0.226	0.226	2,236,000
2026-03-24	0.230	0.236	0.229	0.231	0.231	1,544,000
2026-03-23	0.231	0.239	0.228	0.229	0.229	1,620,000
2026-03-20	0.238	0.245	0.230	0.231	0.231	5,428,000
2026-03-19	0.255	0.265	0.235	0.240	0.240	9,868,000
2026-03-18	0.231	0.265	0.231	0.255	0.255	6,152,000
2026-03-17	0.239	0.250	0.229	0.233	0.233	10,052,000
2026-03-16	0.285	0.290	0.235	0.235	0.235	14,840,000
2026-03-13	0.275	0.315	0.260	0.280	0.280	35,332,000
2026-03-12	0.275	0.300	0.275	0.285	0.285	6,864,000
2026-03-11	0.280	0.305	0.255	0.280	0.280	9,496,000
2026-03-10	0.330	0.350	0.255	0.280	0.280	9,688,000
2026-03-09	0.340	0.445	0.320	0.340	0.340	30,824,000
2026-03-06	0.340	0.370	0.320	0.340	0.340	20,484,000
2026-03-05	0.320	0.365	0.320	0.350	0.350	12,580,000
2026-03-04	0.325	0.340	0.320	0.330	0.330	1,740,000
2026-03-03	0.330	0.350	0.330	0.345	0.345	996,000
2026-03-02	0.365	0.375	0.340	0.350	0.350	2,548,000
2026-02-27	0.385	0.390	0.365	0.390	0.390	2,304,000
2026-02-26	0.380	0.390	0.380	0.385	0.385	788,000
2026-02-25	0.380	0.390	0.375	0.385	0.385	884,000
2026-02-24	0.400	0.400	0.340	0.380	0.380	7,640,000
2026-02-23	0.405	0.430	0.395	0.415	0.415	532,000
2026-02-20	0.460	0.460	0.420	0.425	0.425	812,000
2026-02-16	0.420	0.465	0.415	0.460	0.460	132,000
2026-02-13	0.435	0.445	0.420	0.445	0.445	716,000
2026-02-12	0.425	0.430	0.415	0.425	0.425	368,000
2026-02-11	0.395	0.415	0.395	0.410	0.410	604,000
2026-02-10	0.420	0.420	0.390	0.395	0.395	976,000
2026-02-09	0.430	0.440	0.420	0.420	0.420	1,620,000
2026-02-06	0.450	0.450	0.420	0.430	0.430	1,832,000
2026-02-05	0.490	0.490	0.450	0.450	0.450	416,000
2026-02-04	0.480	0.495	0.475	0.475	0.475	732,000
2026-02-03	0.465	0.480	0.465	0.470	0.470	788,000
2026-02-02	0.460	0.480	0.455	0.470	0.470	2,216,000
2026-01-30	0.485	0.490	0.460	0.480	0.480	1,188,000
2026-01-29	0.480	0.510	0.465	0.495	0.495	11,696,000

← NewerPage 3 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.