Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.650	0.650	0.650	0.650	0.480	0
2022-03-01	0.810	0.810	0.650	0.650	0.480	6,000
2022-02-28	0.670	0.670	0.670	0.670	0.495	0
2022-02-25	0.650	0.660	0.650	0.660	0.488	4,000
2022-02-24	0.700	0.700	0.700	0.700	0.517	0
2022-02-23	0.700	0.700	0.700	0.700	0.517	0
2022-02-22	0.700	0.700	0.700	0.700	0.517	0
2022-02-21	0.700	0.700	0.700	0.700	0.517	34,000
2022-02-18	0.680	0.680	0.680	0.680	0.502	0
2022-02-17	0.650	0.650	0.650	0.650	0.480	0
2022-02-16	0.610	0.650	0.600	0.650	0.480	40,000
2022-02-15	0.690	0.690	0.690	0.690	0.510	0
2022-02-14	0.690	0.690	0.690	0.690	0.510	0
2022-02-11	0.690	0.690	0.690	0.690	0.510	0
2022-02-10	0.790	0.790	0.690	0.690	0.510	82,000
2022-02-09	0.650	0.660	0.650	0.660	0.488	132,000
2022-02-08	0.650	0.650	0.650	0.650	0.480	0
2022-02-07	0.690	0.690	0.690	0.690	0.510	0
2022-02-04	0.690	0.690	0.690	0.690	0.510	0
2022-01-31	0.690	0.690	0.690	0.690	0.510	102,000
2022-01-28	0.700	0.700	0.700	0.700	0.517	0
2022-01-27	0.690	0.690	0.690	0.690	0.510	64,000
2022-01-26	0.690	0.700	0.690	0.700	0.517	12,000
2022-01-25	0.680	0.680	0.680	0.680	0.502	0
2022-01-24	0.680	0.680	0.680	0.680	0.502	0
2022-01-21	0.680	0.680	0.680	0.680	0.502	0
2022-01-20	0.680	0.680	0.680	0.680	0.502	0
2022-01-19	0.680	0.680	0.680	0.680	0.502	0
2022-01-18	0.680	0.680	0.680	0.680	0.502	0
2022-01-17	0.680	0.680	0.680	0.680	0.502	0
2022-01-14	0.680	0.680	0.680	0.680	0.502	0
2022-01-13	0.680	0.680	0.680	0.680	0.502	0
2022-01-12	0.680	0.680	0.680	0.680	0.502	0
2022-01-11	0.680	0.680	0.680	0.680	0.502	0
2022-01-10	0.680	0.680	0.680	0.680	0.502	0
2022-01-07	0.680	0.680	0.680	0.680	0.502	0
2022-01-06	0.680	0.680	0.680	0.680	0.502	0
2022-01-05	0.600	0.680	0.600	0.680	0.502	12,000
2022-01-04	0.690	0.690	0.690	0.690	0.510	68,000
2022-01-03	0.690	0.690	0.690	0.690	0.510	0
2021-12-31	0.690	0.690	0.690	0.690	0.510	0
2021-12-30	0.690	0.690	0.690	0.690	0.510	0
2021-12-29	0.690	0.690	0.690	0.690	0.510	962,000
2021-12-28	0.690	0.690	0.690	0.690	0.510	0
2021-12-24	0.690	0.690	0.690	0.690	0.510	0
2021-12-23	0.690	0.690	0.690	0.690	0.510	0
2021-12-22	0.690	0.690	0.690	0.690	0.510	0
2021-12-21	0.690	0.690	0.690	0.690	0.510	64,000
2021-12-20	0.680	0.690	0.680	0.690	0.510	106,000
2021-12-17	0.680	0.680	0.680	0.680	0.502	0
2021-12-16	0.680	0.680	0.680	0.680	0.502	0
2021-12-15	0.690	0.690	0.690	0.690	0.510	0
2021-12-14	0.700	0.700	0.700	0.700	0.517	6,000
2021-12-13	0.700	0.700	0.700	0.700	0.517	0
2021-12-10	0.700	0.700	0.700	0.700	0.517	186,000
2021-12-09	0.720	0.720	0.720	0.720	0.532	0
2021-12-08	0.720	0.720	0.720	0.720	0.532	0
2021-12-07	0.720	0.720	0.720	0.720	0.532	0
2021-12-06	0.720	0.720	0.720	0.720	0.532	0
2021-12-03	0.720	0.720	0.720	0.720	0.532	0

← NewerPage 20 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.