Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.860	1.020	0.860	1.020	1.020	3,584,000
2025-02-07	0.880	0.910	0.860	0.880	0.880	1,084,000
2025-02-06	0.870	0.890	0.840	0.880	0.880	1,120,000
2025-02-05	0.850	0.910	0.850	0.880	0.880	592,000
2025-02-04	0.880	0.880	0.880	0.880	0.880	24,000
2025-02-03	0.910	0.910	0.860	0.880	0.880	368,000
2025-01-28	0.900	0.930	0.900	0.930	0.930	216,000
2025-01-27	0.850	0.890	0.850	0.880	0.880	1,048,000
2025-01-24	0.890	0.910	0.840	0.850	0.850	1,360,000
2025-01-23	0.850	0.940	0.850	0.920	0.920	1,108,000
2025-01-22	0.890	0.890	0.830	0.860	0.860	272,000
2025-01-21	0.940	0.940	0.820	0.890	0.890	676,000
2025-01-20	0.750	0.920	0.720	0.890	0.890	2,456,000
2025-01-17	0.750	0.750	0.720	0.750	0.750	1,204,000
2025-01-16	0.680	0.750	0.680	0.750	0.750	1,800,000
2025-01-15	0.650	0.710	0.650	0.700	0.700	1,696,000
2025-01-14	0.650	0.670	0.630	0.670	0.670	1,076,000
2025-01-13	0.670	0.790	0.620	0.660	0.660	3,732,000
2025-01-10	0.570	0.590	0.570	0.590	0.590	436,000
2025-01-09	0.600	0.600	0.570	0.580	0.580	352,000
2025-01-08	0.600	0.600	0.560	0.580	0.580	404,000
2025-01-07	0.580	0.590	0.580	0.580	0.580	80,000
2025-01-06	0.630	0.630	0.590	0.590	0.590	968,000
2025-01-03	0.640	0.640	0.630	0.630	0.630	360,000
2025-01-02	0.630	0.650	0.630	0.630	0.630	1,708,000
2024-12-31	0.640	0.650	0.630	0.640	0.640	316,000
2024-12-30	0.660	0.660	0.620	0.640	0.640	1,144,000
2024-12-27	0.640	0.660	0.630	0.660	0.660	1,072,000
2024-12-24	0.630	0.630	0.630	0.630	0.630	576,000
2024-12-23	0.640	0.650	0.630	0.630	0.630	1,320,000
2024-12-20	0.630	0.630	0.630	0.630	0.630	932,000
2024-12-19	0.620	0.640	0.590	0.630	0.630	1,488,000
2024-12-18	0.630	0.640	0.620	0.630	0.630	1,120,000
2024-12-17	0.640	0.650	0.610	0.630	0.630	1,088,000
2024-12-16	0.660	0.670	0.620	0.630	0.630	540,000
2024-12-13	0.620	0.630	0.620	0.620	0.620	816,000
2024-12-12	0.620	0.650	0.620	0.620	0.620	1,008,000
2024-12-11	0.620	0.640	0.600	0.610	0.610	996,000
2024-12-10	0.600	0.630	0.590	0.600	0.600	1,128,000
2024-12-09	0.580	0.630	0.570	0.590	0.590	2,188,000
2024-12-06	0.600	0.600	0.580	0.590	0.590	972,000
2024-12-05	0.600	0.610	0.600	0.600	0.600	748,000
2024-12-04	0.600	0.610	0.590	0.610	0.610	1,196,000
2024-12-03	0.610	0.610	0.590	0.600	0.600	980,000
2024-12-02	0.610	0.610	0.610	0.610	0.610	148,000
2024-11-29	0.580	0.610	0.580	0.600	0.600	108,000
2024-11-28	0.610	0.620	0.600	0.610	0.610	220,000
2024-11-27	0.600	0.600	0.600	0.600	0.600	60,000
2024-11-26	0.590	0.620	0.580	0.600	0.600	1,100,000
2024-11-25	0.610	0.630	0.590	0.610	0.610	680,000
2024-11-22	0.600	0.620	0.580	0.590	0.590	1,328,000
2024-11-21	0.620	0.630	0.590	0.600	0.600	1,044,000
2024-11-20	0.610	0.640	0.550	0.610	0.610	4,276,000
2024-11-19	0.610	0.630	0.600	0.610	0.610	1,420,000
2024-11-18	0.720	0.730	0.620	0.620	0.620	952,000
2024-11-15	0.720	0.740	0.710	0.720	0.720	508,000
2024-11-14	0.750	0.780	0.720	0.730	0.730	948,000
2024-11-13	0.710	0.800	0.710	0.740	0.740	1,452,000
2024-11-12	0.630	0.740	0.630	0.730	0.730	2,460,000
2024-11-11	0.630	0.650	0.630	0.640	0.640	1,112,000

← NewerPage 8 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.