Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.490	0.490	0.475	0.480	0.480	1,556,000
2026-01-27	0.495	0.500	0.480	0.495	0.495	1,596,000
2026-01-26	0.500	0.510	0.495	0.495	0.495	2,600,000
2026-01-23	0.500	0.510	0.495	0.510	0.510	884,000
2026-01-22	0.510	0.520	0.490	0.510	0.510	3,316,000
2026-01-21	0.540	0.540	0.510	0.510	0.510	1,356,000
2026-01-20	0.500	0.510	0.500	0.510	0.510	832,000
2026-01-19	0.540	0.540	0.500	0.500	0.500	3,856,000
2026-01-16	0.530	0.540	0.510	0.540	0.540	952,000
2026-01-15	0.540	0.550	0.530	0.530	0.530	328,000
2026-01-14	0.520	0.540	0.510	0.530	0.530	856,000
2026-01-13	0.540	0.540	0.510	0.520	0.520	3,008,000
2026-01-12	0.560	0.560	0.530	0.560	0.560	1,116,000
2026-01-09	0.580	0.580	0.540	0.560	0.560	800,000
2026-01-08	0.520	0.570	0.520	0.560	0.560	1,948,000
2026-01-07	0.540	0.570	0.530	0.540	0.540	2,448,000
2026-01-06	0.530	0.570	0.520	0.540	0.540	2,556,000
2026-01-05	0.500	0.530	0.490	0.530	0.530	1,492,000
2026-01-02	0.540	0.540	0.480	0.500	0.500	2,340,000
2025-12-31	0.510	0.510	0.495	0.510	0.510	1,952,000
2025-12-30	0.530	0.530	0.490	0.510	0.510	1,448,000
2025-12-29	0.520	0.550	0.510	0.520	0.520	2,480,000
2025-12-24	0.520	0.540	0.510	0.510	0.510	292,000
2025-12-23	0.530	0.530	0.520	0.530	0.530	624,000
2025-12-22	0.500	0.550	0.440	0.530	0.530	7,920,000
2025-12-19	0.580	0.580	0.560	0.560	0.560	772,000
2025-12-18	0.600	0.600	0.570	0.580	0.580	1,152,000
2025-12-17	0.610	0.610	0.580	0.600	0.600	3,172,000
2025-12-16	0.610	0.620	0.610	0.620	0.620	852,000
2025-12-15	0.630	0.640	0.620	0.620	0.620	1,088,000
2025-12-12	0.680	0.680	0.610	0.630	0.630	1,488,000
2025-12-11	0.670	0.670	0.640	0.640	0.640	1,120,000
2025-12-10	0.630	0.670	0.630	0.650	0.650	1,284,000
2025-12-09	0.610	0.660	0.610	0.640	0.640	3,296,000
2025-12-08	0.620	0.650	0.610	0.630	0.630	4,344,000
2025-12-05	0.640	0.640	0.620	0.620	0.620	1,540,000
2025-12-04	0.640	0.710	0.620	0.640	0.640	11,448,000
2025-12-03	0.620	0.660	0.610	0.640	0.640	2,264,000
2025-12-02	0.610	0.650	0.610	0.620	0.620	13,136,000
2025-12-01	0.630	0.630	0.600	0.620	0.620	6,356,000
2025-11-28	0.660	0.660	0.630	0.630	0.630	2,940,000
2025-11-27	0.660	0.660	0.650	0.660	0.660	1,064,000
2025-11-26	0.670	0.680	0.650	0.660	0.660	2,064,000
2025-11-25	0.700	0.700	0.670	0.680	0.680	1,708,000
2025-11-24	0.700	0.710	0.690	0.700	0.700	1,596,000
2025-11-21	0.760	0.760	0.690	0.690	0.690	3,308,000
2025-11-20	0.800	0.800	0.740	0.760	0.760	1,900,000
2025-11-19	0.810	0.810	0.760	0.770	0.770	2,932,000
2025-11-18	0.800	0.830	0.780	0.790	0.790	2,176,000
2025-11-17	0.800	0.840	0.780	0.790	0.790	5,868,000
2025-11-14	0.710	0.800	0.710	0.780	0.780	11,628,000
2025-11-13	0.760	0.810	0.720	0.740	0.740	13,432,000
2025-11-12	0.740	0.820	0.730	0.770	0.770	16,164,000
2025-11-11	0.660	0.750	0.660	0.740	0.740	13,256,000
2025-11-10	0.630	0.680	0.610	0.650	0.650	9,392,000
2025-11-07	0.600	0.650	0.550	0.600	0.600	45,060,000
2025-11-06	0.570	0.620	0.560	0.570	0.570	31,740,000
2025-11-05	0.560	0.570	0.530	0.570	0.570	20,080,000
2025-11-04	0.560	0.560	0.530	0.560	0.560	2,676,000
2025-11-03	0.570	0.570	0.540	0.560	0.560	1,724,000

← NewerPage 4 of 5 · 246 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.