Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.590	0.590	0.590	0.590	0.507	0
2022-08-25	0.580	0.590	0.580	0.590	0.507	20,000
2022-08-24	0.560	0.580	0.560	0.580	0.498	12,000
2022-08-23	0.550	0.550	0.550	0.550	0.473	2,000
2022-08-22	0.600	0.600	0.600	0.600	0.515	14,000
2022-08-19	0.650	0.650	0.650	0.650	0.558	0
2022-08-18	0.650	0.650	0.650	0.650	0.558	0
2022-08-17	0.680	0.680	0.680	0.680	0.584	0
2022-08-16	0.680	0.680	0.680	0.680	0.584	0
2022-08-15	0.760	0.760	0.730	0.730	0.627	2,000
2022-08-12	0.650	0.650	0.650	0.650	0.558	0
2022-08-11	0.660	0.660	0.660	0.660	0.567	0
2022-08-10	0.660	0.660	0.660	0.660	0.567	0
2022-08-09	0.660	0.660	0.660	0.660	0.567	0
2022-08-08	0.660	0.660	0.660	0.660	0.567	0
2022-08-05	0.680	0.680	0.680	0.680	0.584	0
2022-08-04	0.680	0.680	0.680	0.680	0.584	0
2022-08-03	0.680	0.680	0.680	0.680	0.584	0
2022-08-02	0.680	0.680	0.680	0.680	0.584	0
2022-08-01	0.680	0.680	0.680	0.680	0.584	6,000
2022-07-29	0.720	0.720	0.720	0.720	0.619	0
2022-07-28	0.720	0.720	0.720	0.720	0.619	4,000
2022-07-27	0.720	0.720	0.720	0.720	0.619	110,000
2022-07-26	0.690	0.690	0.690	0.690	0.593	0
2022-07-25	0.690	0.690	0.690	0.690	0.593	0
2022-07-22	0.690	0.690	0.690	0.690	0.593	0
2022-07-21	0.690	0.690	0.690	0.690	0.593	0
2022-07-20	0.690	0.690	0.690	0.690	0.593	0
2022-07-19	0.690	0.690	0.690	0.690	0.593	0
2022-07-18	0.690	0.690	0.690	0.690	0.593	0
2022-07-15	0.690	0.690	0.690	0.690	0.593	0
2022-07-14	0.690	0.690	0.690	0.690	0.593	0
2022-07-13	0.690	0.690	0.690	0.690	0.593	0
2022-07-12	0.690	0.690	0.690	0.690	0.593	0
2022-07-11	0.690	0.690	0.690	0.690	0.593	0
2022-07-08	0.690	0.690	0.690	0.690	0.593	0
2022-07-07	0.690	0.690	0.690	0.690	0.593	2,000
2022-07-06	0.700	0.700	0.700	0.700	0.601	0
2022-07-05	0.700	0.700	0.700	0.700	0.601	0
2022-07-04	0.700	0.700	0.700	0.700	0.601	10,000
2022-06-30	0.700	0.700	0.700	0.700	0.601	0
2022-06-29	0.700	0.700	0.700	0.700	0.601	0
2022-06-28	0.710	0.710	0.710	0.710	0.610	2,000
2022-06-27	0.800	0.800	0.780	0.780	0.576	136,000
2022-06-24	0.780	0.780	0.780	0.780	0.576	14,000
2022-06-23	0.780	0.780	0.780	0.780	0.576	108,000
2022-06-22	0.770	0.780	0.770	0.780	0.576	36,000
2022-06-21	0.800	0.800	0.800	0.800	0.591	0
2022-06-20	0.800	0.800	0.800	0.800	0.591	0
2022-06-17	0.800	0.800	0.800	0.800	0.591	0
2022-06-16	0.800	0.800	0.800	0.800	0.591	2,000
2022-06-15	0.800	0.800	0.800	0.800	0.591	4,000
2022-06-14	0.780	0.780	0.780	0.780	0.576	0
2022-06-13	0.780	0.780	0.780	0.780	0.576	0
2022-06-10	0.780	0.780	0.780	0.780	0.576	0
2022-06-09	0.780	0.780	0.780	0.780	0.576	0
2022-06-08	0.780	0.780	0.780	0.780	0.576	0
2022-06-07	0.780	0.780	0.780	0.780	0.576	0
2022-06-06	0.780	0.780	0.780	0.780	0.576	0
2022-06-02	0.780	0.780	0.780	0.780	0.576	0

← NewerPage 18 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.