Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.455	0.455	0.455	0.455	0.413	0
2024-08-08	0.455	0.455	0.455	0.455	0.413	0
2024-08-07	0.455	0.455	0.455	0.455	0.413	0
2024-08-06	0.455	0.455	0.455	0.455	0.413	0
2024-08-05	0.455	0.455	0.455	0.455	0.413	0
2024-08-02	0.455	0.455	0.455	0.455	0.413	0
2024-08-01	0.455	0.455	0.455	0.455	0.413	0
2024-07-31	0.455	0.455	0.455	0.455	0.413	0
2024-07-30	0.455	0.455	0.455	0.455	0.413	0
2024-07-29	0.455	0.455	0.455	0.455	0.413	0
2024-07-26	0.435	0.455	0.435	0.455	0.413	14,000
2024-07-25	0.455	0.455	0.455	0.455	0.413	0
2024-07-24	0.455	0.455	0.455	0.455	0.413	0
2024-07-23	0.455	0.455	0.455	0.455	0.413	0
2024-07-22	0.455	0.455	0.455	0.455	0.413	0
2024-07-19	0.455	0.455	0.455	0.455	0.413	0
2024-07-18	0.455	0.455	0.455	0.455	0.413	0
2024-07-17	0.455	0.455	0.455	0.455	0.413	0
2024-07-16	0.455	0.455	0.455	0.455	0.413	0
2024-07-15	0.455	0.455	0.455	0.455	0.413	0
2024-07-12	0.455	0.455	0.455	0.455	0.413	0
2024-07-11	0.455	0.455	0.455	0.455	0.413	0
2024-07-10	0.455	0.455	0.455	0.455	0.413	0
2024-07-09	0.455	0.455	0.455	0.455	0.413	0
2024-07-08	0.455	0.455	0.455	0.455	0.413	0
2024-07-05	0.455	0.455	0.455	0.455	0.413	0
2024-07-04	0.455	0.455	0.455	0.455	0.413	0
2024-07-03	0.455	0.455	0.455	0.455	0.413	0
2024-07-02	0.455	0.455	0.455	0.455	0.413	0
2024-06-28	0.455	0.455	0.455	0.455	0.413	2,000
2024-06-27	0.430	0.450	0.430	0.430	0.390	32,000
2024-06-26	0.450	0.450	0.450	0.450	0.408	0
2024-06-25	0.420	0.450	0.420	0.450	0.408	4,000
2024-06-24	0.450	0.450	0.450	0.450	0.398	0
2024-06-21	0.455	0.455	0.455	0.455	0.403	0
2024-06-20	0.455	0.455	0.455	0.455	0.403	0
2024-06-19	0.455	0.455	0.455	0.455	0.403	0
2024-06-18	0.455	0.455	0.455	0.455	0.403	0
2024-06-17	0.455	0.455	0.455	0.455	0.403	0
2024-06-14	0.455	0.455	0.455	0.455	0.403	0
2024-06-13	0.470	0.470	0.470	0.470	0.416	0
2024-06-12	0.470	0.470	0.470	0.470	0.416	0
2024-06-11	0.470	0.470	0.470	0.470	0.416	0
2024-06-07	0.470	0.470	0.470	0.470	0.416	0
2024-06-06	0.470	0.470	0.470	0.470	0.416	0
2024-06-05	0.470	0.470	0.470	0.470	0.416	0
2024-06-04	0.470	0.470	0.470	0.470	0.416	0
2024-06-03	0.470	0.470	0.470	0.470	0.416	0
2024-05-31	0.470	0.470	0.470	0.470	0.416	0
2024-05-30	0.470	0.470	0.470	0.470	0.416	0
2024-05-29	0.470	0.470	0.470	0.470	0.416	0
2024-05-28	0.480	0.480	0.480	0.480	0.425	0
2024-05-27	0.480	0.480	0.480	0.480	0.425	0
2024-05-24	0.480	0.480	0.480	0.480	0.425	0
2024-05-23	0.480	0.480	0.480	0.480	0.425	0
2024-05-22	0.480	0.480	0.480	0.480	0.425	0
2024-05-21	0.480	0.480	0.480	0.480	0.425	0
2024-05-20	0.480	0.480	0.480	0.480	0.425	10,000
2024-05-17	0.395	0.480	0.395	0.480	0.425	22,000
2024-05-16	0.480	0.480	0.480	0.480	0.425	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0112 HKD
2025-06-25	0.0220 HKD
2024-06-25	0.0110 HKD
2023-06-27	0.0160 HKD
2022-06-28	0.1092 HKD
2021-06-29	0.0353 HKD
2020-07-02	0.0325 HKD
2019-06-05	0.1157 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.