Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.570	0.570	0.570	0.570	0.490	170,000
2022-11-21	0.560	0.560	0.560	0.560	0.481	0
2022-11-18	0.560	0.560	0.560	0.560	0.481	0
2022-11-17	0.570	0.570	0.570	0.570	0.490	40,000
2022-11-16	0.580	0.580	0.580	0.580	0.498	0
2022-11-15	0.580	0.580	0.580	0.580	0.498	0
2022-11-14	0.570	0.570	0.570	0.570	0.490	0
2022-11-11	0.570	0.570	0.570	0.570	0.490	20,000
2022-11-10	0.570	0.570	0.570	0.570	0.490	0
2022-11-09	0.570	0.570	0.570	0.570	0.490	0
2022-11-08	0.570	0.570	0.570	0.570	0.490	0
2022-11-07	0.560	0.570	0.560	0.570	0.490	4,000
2022-11-04	0.500	0.500	0.500	0.500	0.430	0
2022-11-03	0.500	0.500	0.500	0.500	0.430	0
2022-11-02	0.500	0.500	0.500	0.500	0.430	0
2022-11-01	0.500	0.500	0.500	0.500	0.430	0
2022-10-31	0.500	0.500	0.500	0.500	0.430	0
2022-10-28	0.500	0.500	0.500	0.500	0.430	0
2022-10-27	0.500	0.500	0.500	0.500	0.430	0
2022-10-26	0.500	0.500	0.500	0.500	0.430	0
2022-10-25	0.500	0.500	0.500	0.500	0.430	6,000
2022-10-24	0.560	0.560	0.560	0.560	0.481	0
2022-10-21	0.560	0.560	0.560	0.560	0.481	0
2022-10-20	0.560	0.560	0.560	0.560	0.481	0
2022-10-19	0.560	0.560	0.560	0.560	0.481	0
2022-10-18	0.560	0.560	0.560	0.560	0.481	0
2022-10-17	0.560	0.560	0.560	0.560	0.481	0
2022-10-14	0.560	0.560	0.560	0.560	0.481	0
2022-10-13	0.560	0.560	0.560	0.560	0.481	0
2022-10-12	0.560	0.560	0.560	0.560	0.481	0
2022-10-11	0.560	0.560	0.560	0.560	0.481	0
2022-10-10	0.560	0.560	0.560	0.560	0.481	26,000
2022-10-07	0.550	0.550	0.550	0.550	0.473	0
2022-10-06	0.550	0.550	0.550	0.550	0.473	0
2022-10-05	0.550	0.550	0.550	0.550	0.473	0
2022-10-03	0.550	0.550	0.550	0.550	0.473	0
2022-09-30	0.550	0.550	0.550	0.550	0.473	0
2022-09-29	0.550	0.550	0.550	0.550	0.473	0
2022-09-28	0.550	0.550	0.550	0.550	0.473	0
2022-09-27	0.550	0.550	0.550	0.550	0.473	0
2022-09-26	0.550	0.550	0.550	0.550	0.473	0
2022-09-23	0.550	0.550	0.550	0.550	0.473	0
2022-09-22	0.550	0.550	0.550	0.550	0.473	0
2022-09-21	0.550	0.550	0.550	0.550	0.473	0
2022-09-20	0.550	0.550	0.550	0.550	0.473	0
2022-09-19	0.550	0.550	0.550	0.550	0.473	0
2022-09-16	0.550	0.550	0.550	0.550	0.473	8,000
2022-09-15	0.600	0.600	0.600	0.600	0.515	0
2022-09-14	0.600	0.600	0.600	0.600	0.515	0
2022-09-13	0.600	0.600	0.600	0.600	0.515	16,000
2022-09-09	0.650	0.650	0.650	0.650	0.558	0
2022-09-08	0.650	0.650	0.650	0.650	0.558	0
2022-09-07	0.650	0.650	0.650	0.650	0.558	0
2022-09-06	0.650	0.650	0.650	0.650	0.558	2,000
2022-09-05	0.590	0.590	0.590	0.590	0.507	0
2022-09-02	0.590	0.590	0.590	0.590	0.507	0
2022-09-01	0.590	0.590	0.590	0.590	0.507	0
2022-08-31	0.590	0.590	0.590	0.590	0.507	0
2022-08-30	0.590	0.590	0.590	0.590	0.507	10,000
2022-08-29	0.590	0.590	0.590	0.590	0.507	0

← NewerPage 17 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.