Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.640	0.640	0.640	0.640	0.550	20,000
2023-02-21	0.620	0.620	0.620	0.620	0.533	0
2023-02-20	0.620	0.620	0.620	0.620	0.533	0
2023-02-17	0.620	0.620	0.620	0.620	0.533	0
2023-02-16	0.620	0.620	0.620	0.620	0.533	0
2023-02-15	0.620	0.620	0.620	0.620	0.533	0
2023-02-14	0.620	0.620	0.620	0.620	0.533	0
2023-02-13	0.620	0.620	0.620	0.620	0.533	0
2023-02-10	0.620	0.620	0.620	0.620	0.533	38,000
2023-02-09	0.620	0.620	0.620	0.620	0.533	0
2023-02-08	0.610	0.610	0.610	0.610	0.524	0
2023-02-07	0.600	0.600	0.600	0.600	0.515	0
2023-02-06	0.600	0.600	0.600	0.600	0.515	0
2023-02-03	0.600	0.600	0.600	0.600	0.515	20,000
2023-02-02	0.610	0.610	0.610	0.610	0.524	40,000
2023-02-01	0.630	0.630	0.630	0.630	0.541	0
2023-01-31	0.630	0.630	0.630	0.630	0.541	42,000
2023-01-30	0.630	0.630	0.630	0.630	0.541	0
2023-01-27	0.630	0.630	0.630	0.630	0.541	26,000
2023-01-26	0.640	0.640	0.640	0.640	0.550	0
2023-01-20	0.640	0.640	0.640	0.640	0.550	0
2023-01-19	0.660	0.660	0.640	0.640	0.550	10,000
2023-01-18	0.600	0.600	0.600	0.600	0.515	0
2023-01-17	0.600	0.600	0.600	0.600	0.515	0
2023-01-16	0.600	0.600	0.580	0.600	0.515	100,000
2023-01-13	0.670	0.680	0.660	0.660	0.567	200,000
2023-01-12	0.600	0.610	0.600	0.610	0.524	40,000
2023-01-11	0.640	0.640	0.620	0.620	0.533	2,000
2023-01-10	0.590	0.590	0.570	0.590	0.507	4,000
2023-01-09	0.590	0.590	0.590	0.590	0.507	0
2023-01-06	0.590	0.590	0.590	0.590	0.507	0
2023-01-05	0.590	0.590	0.590	0.590	0.507	26,000
2023-01-04	0.570	0.570	0.570	0.570	0.490	0
2023-01-03	0.560	0.560	0.560	0.560	0.481	0
2022-12-30	0.560	0.560	0.560	0.560	0.481	0
2022-12-29	0.560	0.560	0.560	0.560	0.481	0
2022-12-28	0.560	0.560	0.560	0.560	0.481	0
2022-12-23	0.550	0.550	0.550	0.550	0.473	0
2022-12-22	0.550	0.550	0.550	0.550	0.473	0
2022-12-21	0.550	0.550	0.550	0.550	0.473	0
2022-12-20	0.550	0.550	0.550	0.550	0.473	0
2022-12-19	0.550	0.550	0.550	0.550	0.473	0
2022-12-16	0.550	0.550	0.550	0.550	0.473	0
2022-12-15	0.550	0.550	0.550	0.550	0.473	0
2022-12-14	0.550	0.560	0.540	0.550	0.473	58,000
2022-12-13	0.540	0.540	0.540	0.540	0.464	10,000
2022-12-12	0.550	0.550	0.550	0.550	0.473	20,000
2022-12-09	0.550	0.550	0.550	0.550	0.473	0
2022-12-08	0.550	0.550	0.550	0.550	0.473	20,000
2022-12-07	0.540	0.550	0.540	0.550	0.473	100,000
2022-12-06	0.590	0.590	0.540	0.540	0.464	140,000
2022-12-05	0.550	0.550	0.550	0.550	0.473	0
2022-12-02	0.580	0.600	0.550	0.550	0.473	54,000
2022-12-01	0.570	0.570	0.570	0.570	0.490	0
2022-11-30	0.570	0.570	0.570	0.570	0.490	0
2022-11-29	0.570	0.570	0.570	0.570	0.490	0
2022-11-28	0.570	0.570	0.570	0.570	0.490	0
2022-11-25	0.570	0.570	0.570	0.570	0.490	0
2022-11-24	0.570	0.570	0.570	0.570	0.490	0
2022-11-23	0.570	0.570	0.570	0.570	0.490	0

← NewerPage 16 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.