Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.330	0.330	0.330	0.330	0.318	0
2026-01-26	0.330	0.330	0.330	0.330	0.318	0
2026-01-23	0.330	0.330	0.330	0.330	0.318	0
2026-01-22	0.330	0.330	0.330	0.330	0.318	0
2026-01-21	0.330	0.330	0.330	0.330	0.318	50,000
2026-01-20	0.340	0.360	0.330	0.360	0.347	64,000
2026-01-19	0.340	0.340	0.340	0.340	0.327	0
2026-01-16	0.340	0.340	0.340	0.340	0.327	0
2026-01-15	0.340	0.340	0.340	0.340	0.327	0
2026-01-14	0.340	0.340	0.340	0.340	0.327	0
2026-01-13	0.340	0.340	0.340	0.340	0.327	0
2026-01-12	0.350	0.350	0.340	0.340	0.327	106,000
2026-01-09	0.350	0.350	0.350	0.350	0.337	0
2026-01-08	0.350	0.350	0.350	0.350	0.337	0
2026-01-07	0.350	0.350	0.350	0.350	0.337	6,000
2026-01-06	0.360	0.360	0.360	0.360	0.347	0
2026-01-05	0.360	0.360	0.360	0.360	0.347	0
2026-01-02	0.360	0.360	0.360	0.360	0.347	0
2025-12-31	0.360	0.360	0.360	0.360	0.347	0
2025-12-30	0.360	0.360	0.360	0.360	0.347	0
2025-12-29	0.360	0.360	0.360	0.360	0.347	0
2025-12-24	0.360	0.360	0.360	0.360	0.347	314,000
2025-12-23	0.350	0.350	0.350	0.350	0.337	2,000
2025-12-22	0.350	0.350	0.350	0.350	0.337	2,000
2025-12-19	0.360	0.360	0.360	0.360	0.347	0
2025-12-18	0.360	0.360	0.360	0.360	0.347	0
2025-12-17	0.360	0.360	0.360	0.360	0.347	0
2025-12-16	0.360	0.360	0.360	0.360	0.347	0
2025-12-15	0.360	0.360	0.360	0.360	0.347	0
2025-12-12	0.360	0.360	0.360	0.360	0.347	0
2025-12-11	0.360	0.360	0.360	0.360	0.347	0
2025-12-10	0.360	0.360	0.360	0.360	0.347	0
2025-12-09	0.360	0.360	0.360	0.360	0.347	0
2025-12-08	0.370	0.370	0.370	0.370	0.356	0
2025-12-05	0.370	0.370	0.370	0.370	0.356	0
2025-12-04	0.370	0.370	0.370	0.370	0.356	200,000
2025-12-03	0.370	0.370	0.370	0.370	0.356	0
2025-12-02	0.370	0.370	0.370	0.370	0.356	0
2025-12-01	0.350	0.370	0.350	0.370	0.356	84,000
2025-11-28	0.380	0.380	0.380	0.380	0.366	0
2025-11-27	0.340	0.380	0.330	0.380	0.366	64,000
2025-11-26	0.370	0.370	0.370	0.370	0.356	0
2025-11-25	0.370	0.370	0.370	0.370	0.356	0
2025-11-24	0.370	0.370	0.370	0.370	0.356	0
2025-11-21	0.370	0.370	0.370	0.370	0.356	0
2025-11-20	0.370	0.370	0.370	0.370	0.356	0
2025-11-19	0.370	0.370	0.370	0.370	0.356	0
2025-11-18	0.370	0.370	0.370	0.370	0.356	0
2025-11-17	0.370	0.370	0.370	0.370	0.356	0
2025-11-14	0.370	0.370	0.370	0.370	0.356	0
2025-11-13	0.370	0.370	0.370	0.370	0.356	0
2025-11-12	0.370	0.370	0.370	0.370	0.356	0
2025-11-11	0.370	0.370	0.370	0.370	0.356	0
2025-11-10	0.370	0.370	0.370	0.370	0.356	0
2025-11-07	0.370	0.370	0.370	0.370	0.356	0
2025-11-06	0.370	0.370	0.370	0.370	0.356	0
2025-11-05	0.370	0.370	0.370	0.370	0.356	0
2025-11-04	0.370	0.370	0.370	0.370	0.356	0
2025-11-03	0.370	0.370	0.370	0.370	0.356	0
2025-10-31	0.370	0.370	0.370	0.370	0.356	0

← NewerPage 4 of 21 · 1,233 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.