Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.580	0.620	0.570	0.570	0.570	3,156,000
2025-10-30	0.570	0.600	0.550	0.580	0.580	1,276,000
2025-10-28	0.570	0.570	0.550	0.570	0.570	1,068,000
2025-10-27	0.570	0.580	0.540	0.570	0.570	1,776,000
2025-10-24	0.560	0.580	0.530	0.560	0.560	3,092,000
2025-10-23	0.510	0.580	0.500	0.560	0.560	12,124,000
2025-10-22	0.590	0.590	0.490	0.500	0.500	42,224,000
2025-10-21	0.590	0.620	0.580	0.590	0.590	8,756,000
2025-10-20	0.670	0.670	0.600	0.610	0.610	17,536,000
2025-10-17	0.740	0.770	0.640	0.640	0.640	18,676,000
2025-10-16	0.710	0.750	0.650	0.750	0.750	11,760,000
2025-10-15	0.650	0.730	0.650	0.670	0.670	6,968,000
2025-10-14	0.640	0.750	0.640	0.650	0.650	14,336,000
2025-10-13	0.560	0.660	0.560	0.640	0.640	8,892,000
2025-10-10	0.590	0.600	0.580	0.580	0.580	564,000
2025-10-09	0.600	0.620	0.590	0.590	0.590	2,700,000
2025-10-08	0.570	0.610	0.560	0.600	0.600	5,284,000
2025-10-06	0.570	0.590	0.560	0.570	0.570	1,164,000
2025-10-03	0.560	0.640	0.560	0.570	0.570	3,468,000
2025-10-02	0.550	0.570	0.550	0.570	0.570	3,172,000
2025-09-30	0.550	0.580	0.550	0.570	0.570	1,908,000
2025-09-29	0.580	0.610	0.550	0.550	0.550	5,312,000
2025-09-26	0.580	0.590	0.560	0.580	0.580	1,888,000
2025-09-25	0.570	0.610	0.560	0.580	0.580	3,848,000
2025-09-24	0.610	0.620	0.570	0.570	0.570	4,120,000
2025-09-23	0.640	0.660	0.540	0.610	0.610	10,632,000
2025-09-22	0.670	0.700	0.630	0.640	0.640	9,788,000
2025-09-19	0.550	0.730	0.550	0.670	0.670	32,028,000
2025-09-18	0.450	0.550	0.435	0.550	0.550	16,280,000
2025-09-17	0.410	0.460	0.410	0.450	0.450	7,960,000
2025-09-16	0.425	0.425	0.405	0.410	0.410	2,340,000
2025-09-15	0.425	0.440	0.420	0.425	0.425	3,264,000
2025-09-12	0.455	0.475	0.435	0.440	0.440	9,780,000
2025-09-11	0.410	0.460	0.400	0.455	0.455	10,264,000
2025-09-10	0.405	0.420	0.385	0.415	0.415	12,916,000
2025-09-09	0.450	0.450	0.395	0.415	0.415	21,352,000
2025-09-08	0.550	0.550	0.415	0.450	0.450	36,192,000
2025-09-05	2.050	2.060	0.465	0.550	0.550	171,188,198
2025-09-04	1.870	2.010	1.840	1.990	1.990	39,792,000
2025-09-03	1.690	1.880	1.660	1.870	1.870	92,464,000
2025-09-02	1.590	1.750	1.470	1.710	1.710	4,192,000
2025-09-01	1.420	1.590	1.360	1.590	1.590	1,792,000
2025-08-29	1.220	1.430	1.090	1.420	1.420	1,992,000
2025-08-28	1.130	1.250	1.100	1.220	1.220	1,832,000
2025-08-27	1.150	1.160	1.010	1.140	1.140	932,000
2025-08-26	1.200	1.200	1.150	1.150	1.150	412,000
2025-08-25	1.110	1.200	1.080	1.190	1.190	1,108,000
2025-08-22	1.380	1.380	1.110	1.110	1.110	1,800,000
2025-08-21	1.250	1.360	1.250	1.310	1.310	372,000
2025-08-20	1.440	1.440	1.360	1.360	1.360	156,000
2025-08-19	1.460	1.500	1.390	1.440	1.440	432,000
2025-08-18	1.350	1.610	1.350	1.460	1.460	880,000
2025-08-15	1.250	1.330	1.250	1.300	1.300	608,000
2025-08-14	1.110	1.250	1.110	1.240	1.240	964,000
2025-08-13	1.060	1.100	1.040	1.100	1.100	228,000
2025-08-12	1.140	1.160	1.000	1.060	1.060	1,096,000
2025-08-11	1.320	1.400	1.080	1.140	1.140	2,776,000
2025-08-08	1.320	1.350	1.240	1.300	1.300	440,000
2025-08-07	1.280	1.480	1.190	1.320	1.320	2,688,000
2025-08-06	1.490	1.490	1.280	1.320	1.320	848,000

← NewerPage 5 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.