Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.500	0.500	0.500	0.500	0.430	0
2023-05-22	0.500	0.500	0.500	0.500	0.430	0
2023-05-19	0.500	0.500	0.500	0.500	0.430	14,000
2023-05-18	0.500	0.500	0.500	0.500	0.430	0
2023-05-17	0.500	0.500	0.500	0.500	0.430	0
2023-05-16	0.510	0.510	0.500	0.500	0.430	220,000
2023-05-15	0.500	0.500	0.500	0.500	0.430	0
2023-05-12	0.500	0.500	0.500	0.500	0.430	0
2023-05-11	0.500	0.500	0.500	0.500	0.430	0
2023-05-10	0.500	0.500	0.500	0.500	0.430	0
2023-05-09	0.500	0.500	0.500	0.500	0.430	60,000
2023-05-08	0.510	0.510	0.510	0.510	0.438	0
2023-05-05	0.510	0.510	0.510	0.510	0.438	0
2023-05-04	0.510	0.510	0.510	0.510	0.438	0
2023-05-03	0.510	0.510	0.510	0.510	0.438	0
2023-05-02	0.510	0.510	0.510	0.510	0.438	0
2023-04-28	0.500	0.510	0.500	0.510	0.438	74,000
2023-04-27	0.540	0.540	0.540	0.540	0.464	0
2023-04-26	0.540	0.540	0.540	0.540	0.464	0
2023-04-25	0.540	0.540	0.540	0.540	0.464	0
2023-04-24	0.540	0.540	0.540	0.540	0.464	0
2023-04-21	0.540	0.540	0.540	0.540	0.464	0
2023-04-20	0.540	0.540	0.540	0.540	0.464	0
2023-04-19	0.540	0.540	0.540	0.540	0.464	0
2023-04-18	0.540	0.540	0.540	0.540	0.464	0
2023-04-17	0.540	0.540	0.540	0.540	0.464	0
2023-04-14	0.540	0.540	0.540	0.540	0.464	0
2023-04-13	0.540	0.540	0.540	0.540	0.464	0
2023-04-12	0.540	0.540	0.540	0.540	0.464	0
2023-04-11	0.540	0.540	0.540	0.540	0.464	26,000
2023-04-06	0.550	0.550	0.550	0.550	0.473	0
2023-04-04	0.550	0.550	0.550	0.550	0.473	0
2023-04-03	0.550	0.550	0.550	0.550	0.473	0
2023-03-31	0.550	0.550	0.550	0.550	0.473	0
2023-03-30	0.550	0.550	0.550	0.550	0.473	0
2023-03-29	0.550	0.550	0.550	0.550	0.473	0
2023-03-28	0.550	0.550	0.550	0.550	0.473	0
2023-03-27	0.550	0.550	0.550	0.550	0.473	0
2023-03-24	0.550	0.550	0.550	0.550	0.473	0
2023-03-23	0.550	0.550	0.550	0.550	0.473	0
2023-03-22	0.550	0.550	0.550	0.550	0.473	0
2023-03-21	0.550	0.550	0.550	0.550	0.473	0
2023-03-20	0.550	0.550	0.550	0.550	0.473	0
2023-03-17	0.550	0.550	0.550	0.550	0.473	0
2023-03-16	0.550	0.550	0.550	0.550	0.473	0
2023-03-15	0.550	0.550	0.550	0.550	0.473	0
2023-03-14	0.570	0.570	0.520	0.550	0.473	70,000
2023-03-13	0.600	0.600	0.600	0.600	0.515	0
2023-03-10	0.600	0.600	0.600	0.600	0.515	0
2023-03-09	0.600	0.600	0.600	0.600	0.515	0
2023-03-08	0.600	0.600	0.600	0.600	0.515	0
2023-03-07	0.610	0.610	0.600	0.600	0.515	34,000
2023-03-06	0.640	0.640	0.640	0.640	0.550	0
2023-03-03	0.640	0.640	0.640	0.640	0.550	0
2023-03-02	0.640	0.640	0.640	0.640	0.550	0
2023-03-01	0.640	0.640	0.640	0.640	0.550	0
2023-02-28	0.640	0.640	0.640	0.640	0.550	0
2023-02-27	0.640	0.640	0.640	0.640	0.550	0
2023-02-24	0.640	0.640	0.640	0.640	0.550	0
2023-02-23	0.640	0.640	0.640	0.640	0.550	0

← NewerPage 15 of 21 · 1,234 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.