Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.500	1.510	1.490	1.490	1.490	192,000
2025-08-04	1.500	1.510	1.450	1.500	1.500	116,000
2025-08-01	1.450	1.510	1.330	1.500	1.500	732,000
2025-07-31	1.530	1.540	1.480	1.510	1.510	204,000
2025-07-30	1.470	1.540	1.450	1.530	1.530	312,000
2025-07-29	1.530	1.580	1.480	1.570	1.570	256,000
2025-07-28	1.570	1.570	1.420	1.530	1.530	1,356,000
2025-07-25	1.570	1.640	1.520	1.610	1.610	268,000
2025-07-24	1.740	1.740	1.520	1.570	1.570	1,648,000
2025-07-23	1.760	1.800	1.690	1.740	1.740	244,000
2025-07-22	1.770	1.780	1.700	1.760	1.760	1,028,000
2025-07-21	1.760	1.780	1.660	1.780	1.780	964,000
2025-07-18	1.810	1.920	1.760	1.800	1.800	1,188,000
2025-07-17	1.870	1.870	1.750	1.810	1.810	904,000
2025-07-16	1.600	1.880	1.550	1.870	1.870	1,140,000
2025-07-15	1.550	1.600	1.470	1.600	1.600	1,272,000
2025-07-14	1.500	1.640	1.410	1.550	1.550	2,776,000
2025-07-11	1.630	1.720	1.430	1.520	1.520	2,476,000
2025-07-10	1.850	2.000	1.450	1.600	1.600	15,296,000
2025-07-09	1.400	1.800	1.380	1.800	1.800	7,780,000
2025-07-08	1.350	1.410	1.250	1.410	1.410	4,162,000
2025-07-07	1.010	1.390	1.010	1.350	1.350	10,616,000
2025-07-04	0.830	1.070	0.830	1.000	1.000	3,272,000
2025-07-03	0.850	1.050	0.790	0.820	0.820	8,668,000
2025-07-02	0.710	0.750	0.700	0.710	0.710	544,000
2025-06-30	0.730	0.760	0.720	0.720	0.720	76,000
2025-06-27	0.760	0.780	0.730	0.730	0.730	40,000
2025-06-26	0.770	0.770	0.770	0.770	0.770	0
2025-06-25	0.760	0.770	0.730	0.770	0.770	32,000
2025-06-24	0.760	0.760	0.760	0.760	0.760	0
2025-06-23	0.780	0.780	0.770	0.770	0.770	4,000
2025-06-20	0.720	0.770	0.720	0.740	0.740	168,000
2025-06-19	0.800	0.800	0.740	0.760	0.760	52,000
2025-06-18	0.730	0.770	0.730	0.770	0.770	20,000
2025-06-17	0.710	0.730	0.700	0.730	0.730	152,000
2025-06-16	0.730	0.730	0.710	0.730	0.730	76,000
2025-06-13	0.770	0.770	0.700	0.730	0.730	504,000
2025-06-12	0.780	0.800	0.770	0.800	0.800	196,000
2025-06-11	0.830	0.830	0.800	0.810	0.810	36,000
2025-06-10	0.800	0.800	0.790	0.800	0.800	468,000
2025-06-09	0.800	0.800	0.740	0.800	0.800	260,000
2025-06-06	0.800	0.800	0.800	0.800	0.800	28,000
2025-06-05	0.800	0.800	0.790	0.800	0.800	28,000
2025-06-04	0.750	0.800	0.750	0.800	0.800	8,000
2025-06-03	0.760	0.830	0.730	0.780	0.780	196,000
2025-06-02	0.790	0.790	0.790	0.790	0.790	16,000
2025-05-30	0.800	0.800	0.800	0.800	0.800	20,000
2025-05-29	0.800	0.810	0.800	0.800	0.800	68,000
2025-05-28	0.750	0.820	0.750	0.820	0.820	64,000
2025-05-27	0.850	0.850	0.780	0.800	0.800	44,000
2025-05-26	0.830	0.840	0.770	0.830	0.830	1,452,000
2025-05-23	0.800	0.810	0.800	0.810	0.810	1,396,000
2025-05-22	0.760	0.800	0.760	0.800	0.800	100,000
2025-05-21	0.820	0.820	0.770	0.800	0.800	1,188,000
2025-05-20	0.750	0.870	0.750	0.820	0.820	2,592,000
2025-05-19	0.720	0.750	0.720	0.740	0.740	200,000
2025-05-16	0.740	0.740	0.660	0.730	0.730	1,932,000
2025-05-15	0.690	0.730	0.670	0.730	0.730	108,000
2025-05-14	0.650	0.690	0.650	0.690	0.690	328,000
2025-05-13	0.630	0.690	0.630	0.690	0.690	744,000

← NewerPage 6 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.