Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.780	0.780	0.780	0.780	0.576	28,000
2022-05-31	0.780	0.780	0.780	0.780	0.576	26,000
2022-05-30	0.780	0.780	0.780	0.780	0.576	14,000
2022-05-27	0.790	0.790	0.790	0.790	0.584	6,000
2022-05-26	0.800	0.800	0.790	0.790	0.584	30,000
2022-05-25	0.800	0.800	0.800	0.800	0.591	0
2022-05-24	0.800	0.800	0.800	0.800	0.591	0
2022-05-23	0.800	0.800	0.800	0.800	0.591	0
2022-05-20	0.800	0.800	0.800	0.800	0.591	100,000
2022-05-19	0.800	0.800	0.800	0.800	0.591	0
2022-05-18	0.800	0.800	0.800	0.800	0.591	100,000
2022-05-17	0.780	0.780	0.780	0.780	0.576	2,000
2022-05-16	0.780	0.780	0.780	0.780	0.576	0
2022-05-13	0.830	0.830	0.770	0.780	0.576	278,000
2022-05-12	0.810	0.810	0.810	0.810	0.598	0
2022-05-11	0.810	0.810	0.810	0.810	0.598	0
2022-05-10	0.810	0.810	0.810	0.810	0.598	0
2022-05-06	0.810	0.810	0.810	0.810	0.598	0
2022-05-05	0.810	0.810	0.810	0.810	0.598	0
2022-05-04	0.810	0.810	0.810	0.810	0.598	6,000
2022-05-03	0.810	0.810	0.810	0.810	0.598	0
2022-04-29	0.810	0.810	0.810	0.810	0.598	50,000
2022-04-28	0.810	0.810	0.810	0.810	0.598	0
2022-04-27	0.810	0.810	0.810	0.810	0.598	0
2022-04-26	0.810	0.810	0.810	0.810	0.598	0
2022-04-25	0.810	0.810	0.810	0.810	0.598	0
2022-04-22	0.740	0.810	0.740	0.810	0.598	38,000
2022-04-21	0.830	0.830	0.830	0.830	0.613	0
2022-04-20	0.830	0.830	0.830	0.830	0.613	0
2022-04-19	0.830	0.830	0.830	0.830	0.613	0
2022-04-14	0.830	0.830	0.830	0.830	0.613	0
2022-04-13	0.830	0.830	0.830	0.830	0.613	0
2022-04-12	0.840	0.870	0.840	0.850	0.628	16,000
2022-04-11	0.780	0.780	0.780	0.780	0.576	0
2022-04-08	0.780	0.780	0.780	0.780	0.576	0
2022-04-07	0.780	0.780	0.780	0.780	0.576	8,000
2022-04-06	0.750	0.760	0.750	0.760	0.562	10,000
2022-04-04	0.800	0.800	0.800	0.800	0.591	0
2022-04-01	0.800	0.800	0.800	0.800	0.591	8,000
2022-03-31	0.790	0.820	0.780	0.810	0.598	26,000
2022-03-30	0.800	0.800	0.780	0.780	0.576	120,000
2022-03-29	0.760	0.830	0.760	0.820	0.606	314,000
2022-03-28	0.740	0.760	0.680	0.740	0.547	608,000
2022-03-25	0.610	0.610	0.610	0.610	0.451	4,000
2022-03-24	0.600	0.610	0.580	0.610	0.451	514,000
2022-03-23	0.620	0.620	0.600	0.620	0.458	162,000
2022-03-22	0.620	0.620	0.620	0.620	0.458	0
2022-03-21	0.620	0.620	0.620	0.620	0.458	0
2022-03-18	0.620	0.620	0.620	0.620	0.458	0
2022-03-17	0.620	0.620	0.620	0.620	0.458	12,000
2022-03-16	0.620	0.620	0.620	0.620	0.458	0
2022-03-15	0.620	0.620	0.620	0.620	0.458	0
2022-03-14	0.620	0.620	0.620	0.620	0.458	0
2022-03-11	0.620	0.620	0.620	0.620	0.458	0
2022-03-10	0.620	0.620	0.620	0.620	0.458	2,000
2022-03-09	0.650	0.650	0.650	0.650	0.480	0
2022-03-08	0.650	0.650	0.650	0.650	0.480	0
2022-03-07	0.650	0.650	0.650	0.650	0.480	0
2022-03-04	0.650	0.650	0.650	0.650	0.480	0
2022-03-03	0.650	0.650	0.650	0.650	0.480	0

← NewerPage 19 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.