Zhongshen Jianye Hldg Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.620	0.650	0.620	0.650	0.650	1,112,000
2024-11-07	0.620	0.630	0.620	0.630	0.630	144,000
2024-11-06	0.620	0.630	0.590	0.620	0.620	3,396,000
2024-11-05	0.600	0.640	0.600	0.630	0.630	1,300,000
2024-11-04	0.600	0.630	0.600	0.620	0.620	856,000
2024-11-01	0.610	0.620	0.600	0.620	0.620	1,168,000
2024-10-31	0.610	0.650	0.610	0.620	0.620	1,308,000
2024-10-30	0.610	0.630	0.580	0.620	0.620	3,572,000
2024-10-29	0.610	0.640	0.600	0.620	0.620	1,300,000
2024-10-28	0.630	0.700	0.610	0.630	0.630	2,512,000
2024-10-25	0.580	0.630	0.580	0.600	0.600	1,872,000
2024-10-24	0.630	0.650	0.570	0.580	0.580	1,936,000
2024-10-23	0.620	0.630	0.600	0.630	0.630	1,052,000
2024-10-22	0.650	0.670	0.610	0.630	0.630	1,756,000
2024-10-21	0.630	0.690	0.610	0.660	0.660	976,000
2024-10-18	0.650	0.660	0.630	0.660	0.660	424,000
2024-10-17	0.620	0.680	0.620	0.640	0.640	2,528,000
2024-10-16	0.620	0.660	0.570	0.610	0.610	1,160,000
2024-10-15	0.590	0.620	0.560	0.600	0.600	336,000
2024-10-14	0.590	0.590	0.570	0.570	0.570	368,000
2024-10-10	0.620	0.620	0.570	0.590	0.590	860,000
2024-10-09	0.630	0.640	0.530	0.590	0.590	5,236,000
2024-10-08	0.620	0.670	0.600	0.630	0.630	1,532,000
2024-10-07	0.590	0.630	0.590	0.620	0.620	2,172,000
2024-10-04	0.590	0.590	0.570	0.580	0.580	864,000
2024-10-03	0.590	0.610	0.560	0.600	0.600	916,000
2024-10-02	0.630	0.630	0.590	0.610	0.610	1,024,000
2024-09-30	0.590	0.630	0.560	0.630	0.630	1,948,000
2024-09-27	0.620	0.650	0.590	0.610	0.610	780,000
2024-09-26	0.600	0.610	0.570	0.600	0.600	752,000
2024-09-25	0.590	0.600	0.580	0.590	0.590	364,000
2024-09-24	0.600	0.620	0.580	0.590	0.590	464,000
2024-09-23	0.600	0.640	0.600	0.620	0.620	568,000
2024-09-20	0.640	0.640	0.600	0.600	0.600	396,000
2024-09-19	0.660	0.660	0.600	0.640	0.640	1,356,000
2024-09-17	0.630	0.670	0.620	0.660	0.660	304,000
2024-09-16	0.630	0.650	0.620	0.650	0.650	264,000
2024-09-13	0.600	0.690	0.540	0.600	0.600	2,984,000
2024-09-12	0.660	0.660	0.590	0.610	0.610	1,336,000
2024-09-11	0.650	0.670	0.630	0.660	0.660	1,316,000
2024-09-10	0.740	0.780	0.650	0.690	0.690	1,220,000
2024-09-09	0.690	0.740	0.670	0.700	0.700	576,000
2024-09-05	0.720	0.760	0.720	0.740	0.740	348,000
2024-09-04	0.720	0.720	0.670	0.710	0.710	656,000
2024-09-03	0.640	0.770	0.630	0.720	0.720	1,468,000
2024-09-02	0.630	0.690	0.630	0.650	0.650	632,000
2024-08-30	0.630	0.730	0.610	0.630	0.630	868,000
2024-08-29	0.650	0.660	0.600	0.640	0.640	452,000
2024-08-28	0.720	0.720	0.660	0.660	0.660	176,000
2024-08-27	0.700	0.700	0.700	0.700	0.700	60,000
2024-08-26	0.670	0.670	0.650	0.660	0.660	168,000
2024-08-23	0.680	0.680	0.660	0.660	0.660	388,000
2024-08-22	0.700	0.710	0.600	0.710	0.710	1,032,000
2024-08-21	0.740	0.740	0.700	0.700	0.700	56,000
2024-08-20	0.730	0.730	0.710	0.720	0.720	276,000
2024-08-19	0.720	0.730	0.700	0.730	0.730	264,000
2024-08-16	0.770	0.770	0.730	0.740	0.740	376,000
2024-08-15	0.730	0.770	0.630	0.770	0.770	2,244,000
2024-08-14	0.710	0.740	0.700	0.720	0.720	284,000
2024-08-13	0.710	0.730	0.700	0.710	0.710	324,000

← NewerPage 9 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.