Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.470	0.470	0.470	0.470	0.416	0
2024-02-09	0.495	0.495	0.495	0.495	0.438	0
2024-02-08	0.495	0.495	0.495	0.495	0.438	0
2024-02-07	0.495	0.495	0.495	0.495	0.438	0
2024-02-06	0.495	0.495	0.495	0.495	0.438	0
2024-02-05	0.495	0.495	0.495	0.495	0.438	0
2024-02-02	0.495	0.495	0.495	0.495	0.438	0
2024-02-01	0.495	0.495	0.495	0.495	0.438	0
2024-01-31	0.440	0.495	0.440	0.495	0.438	6,000
2024-01-30	0.460	0.460	0.460	0.460	0.407	0
2024-01-29	0.460	0.460	0.460	0.460	0.407	0
2024-01-26	0.460	0.460	0.460	0.460	0.407	0
2024-01-25	0.460	0.460	0.460	0.460	0.407	0
2024-01-24	0.460	0.460	0.460	0.460	0.407	0
2024-01-23	0.460	0.460	0.460	0.460	0.407	0
2024-01-22	0.460	0.460	0.460	0.460	0.407	0
2024-01-19	0.460	0.460	0.460	0.460	0.407	0
2024-01-18	0.460	0.460	0.460	0.460	0.407	0
2024-01-17	0.460	0.460	0.460	0.460	0.407	0
2024-01-16	0.460	0.460	0.460	0.460	0.407	0
2024-01-15	0.460	0.460	0.460	0.460	0.407	0
2024-01-12	0.460	0.460	0.460	0.460	0.407	0
2024-01-11	0.460	0.460	0.460	0.460	0.407	0
2024-01-10	0.460	0.460	0.460	0.460	0.407	0
2024-01-09	0.460	0.460	0.460	0.460	0.407	0
2024-01-08	0.460	0.460	0.460	0.460	0.407	0
2024-01-05	0.460	0.460	0.460	0.460	0.407	0
2024-01-04	0.460	0.460	0.460	0.460	0.407	0
2024-01-03	0.460	0.460	0.460	0.460	0.407	0
2024-01-02	0.460	0.460	0.460	0.460	0.407	0
2023-12-29	0.460	0.460	0.460	0.460	0.407	0
2023-12-28	0.460	0.460	0.460	0.460	0.407	0
2023-12-27	0.460	0.460	0.460	0.460	0.407	0
2023-12-22	0.460	0.460	0.460	0.460	0.407	0
2023-12-21	0.425	0.465	0.425	0.460	0.407	54,000
2023-12-20	0.475	0.475	0.475	0.475	0.420	0
2023-12-19	0.475	0.475	0.475	0.475	0.420	0
2023-12-18	0.475	0.475	0.475	0.475	0.420	0
2023-12-15	0.475	0.475	0.475	0.475	0.420	0
2023-12-14	0.475	0.475	0.475	0.475	0.420	2,000
2023-12-13	0.450	0.450	0.450	0.450	0.398	0
2023-12-12	0.465	0.465	0.450	0.450	0.398	2,000
2023-12-11	0.465	0.465	0.465	0.465	0.411	0
2023-12-08	0.465	0.465	0.465	0.465	0.411	0
2023-12-07	0.465	0.465	0.465	0.465	0.411	0
2023-12-06	0.465	0.465	0.465	0.465	0.411	0
2023-12-05	0.475	0.475	0.475	0.475	0.420	0
2023-12-04	0.475	0.475	0.475	0.475	0.420	0
2023-12-01	0.475	0.475	0.475	0.475	0.420	0
2023-11-30	0.475	0.475	0.475	0.475	0.420	0
2023-11-29	0.475	0.475	0.475	0.475	0.420	0
2023-11-28	0.475	0.475	0.475	0.475	0.420	0
2023-11-27	0.475	0.475	0.475	0.475	0.420	0
2023-11-24	0.400	0.480	0.390	0.475	0.420	10,000
2023-11-23	0.480	0.480	0.480	0.480	0.425	0
2023-11-22	0.480	0.480	0.480	0.480	0.425	0
2023-11-21	0.480	0.480	0.480	0.480	0.425	0
2023-11-20	0.480	0.480	0.480	0.480	0.425	0
2023-11-17	0.430	0.490	0.430	0.480	0.425	56,000
2023-11-16	0.430	0.430	0.430	0.430	0.380	0

← NewerPage 12 of 21 · 1,233 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.