Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.465	0.465	0.465	0.465	0.411	0
2023-08-17	0.465	0.465	0.465	0.465	0.411	0
2023-08-16	0.465	0.465	0.465	0.465	0.411	0
2023-08-15	0.465	0.465	0.465	0.465	0.411	0
2023-08-14	0.465	0.465	0.465	0.465	0.411	0
2023-08-11	0.465	0.465	0.465	0.465	0.411	0
2023-08-10	0.465	0.465	0.465	0.465	0.411	0
2023-08-09	0.465	0.465	0.465	0.465	0.411	0
2023-08-08	0.465	0.465	0.465	0.465	0.411	0
2023-08-07	0.465	0.465	0.465	0.465	0.411	0
2023-08-04	0.465	0.465	0.465	0.465	0.411	40,000
2023-08-03	0.480	0.480	0.480	0.480	0.425	0
2023-08-02	0.480	0.480	0.480	0.480	0.425	0
2023-08-01	0.480	0.480	0.480	0.480	0.425	0
2023-07-31	0.480	0.480	0.480	0.480	0.425	0
2023-07-28	0.480	0.480	0.480	0.480	0.425	0
2023-07-27	0.480	0.480	0.480	0.480	0.425	0
2023-07-26	0.480	0.480	0.480	0.480	0.425	0
2023-07-25	0.480	0.480	0.480	0.480	0.425	0
2023-07-24	0.480	0.480	0.480	0.480	0.425	0
2023-07-21	0.480	0.480	0.480	0.480	0.425	0
2023-07-20	0.480	0.480	0.480	0.480	0.425	0
2023-07-19	0.480	0.480	0.480	0.480	0.425	30,000
2023-07-18	0.480	0.480	0.480	0.480	0.425	0
2023-07-14	0.490	0.490	0.480	0.480	0.425	6,000
2023-07-13	0.490	0.490	0.490	0.490	0.434	0
2023-07-12	0.490	0.490	0.490	0.490	0.434	0
2023-07-11	0.490	0.490	0.490	0.490	0.434	0
2023-07-10	0.490	0.490	0.490	0.490	0.434	0
2023-07-07	0.490	0.490	0.490	0.490	0.434	0
2023-07-06	0.490	0.490	0.490	0.490	0.434	0
2023-07-05	0.490	0.490	0.490	0.490	0.434	0
2023-07-04	0.490	0.490	0.490	0.490	0.434	0
2023-07-03	0.490	0.490	0.490	0.490	0.434	0
2023-06-30	0.550	0.550	0.485	0.490	0.434	60,000
2023-06-29	0.534	0.534	0.534	0.534	0.473	0
2023-06-28	0.534	0.534	0.534	0.534	0.473	0
2023-06-27	0.534	0.534	0.534	0.534	0.473	0
2023-06-26	0.550	0.550	0.550	0.550	0.473	0
2023-06-23	0.550	0.550	0.550	0.550	0.473	0
2023-06-21	0.550	0.550	0.550	0.550	0.473	0
2023-06-20	0.550	0.550	0.550	0.550	0.473	0
2023-06-19	0.550	0.550	0.550	0.550	0.473	0
2023-06-16	0.520	0.550	0.520	0.550	0.473	600,000
2023-06-15	0.500	0.500	0.500	0.500	0.430	0
2023-06-14	0.485	0.500	0.485	0.500	0.430	2,000
2023-06-13	0.520	0.530	0.520	0.530	0.455	470,000
2023-06-12	0.480	0.480	0.480	0.480	0.412	0
2023-06-09	0.480	0.480	0.480	0.480	0.412	0
2023-06-08	0.480	0.480	0.480	0.480	0.412	0
2023-06-07	0.480	0.480	0.480	0.480	0.412	0
2023-06-06	0.480	0.480	0.480	0.480	0.412	0
2023-06-05	0.480	0.480	0.480	0.480	0.412	0
2023-06-02	0.480	0.480	0.480	0.480	0.412	0
2023-06-01	0.480	0.480	0.480	0.480	0.412	0
2023-05-31	0.480	0.480	0.480	0.480	0.412	0
2023-05-30	0.480	0.480	0.480	0.480	0.412	0
2023-05-29	0.480	0.480	0.480	0.480	0.412	0
2023-05-25	0.480	0.480	0.480	0.480	0.412	0
2023-05-24	0.480	0.480	0.480	0.480	0.412	10,000

← NewerPage 14 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.