Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.370	0.470	0.370	0.465	0.448	110,000
2025-08-01	0.480	0.480	0.480	0.480	0.462	0
2025-07-31	0.480	0.480	0.480	0.480	0.462	2,000
2025-07-30	0.440	0.440	0.440	0.440	0.424	0
2025-07-29	0.420	0.440	0.420	0.440	0.424	22,000
2025-07-28	0.465	0.465	0.465	0.465	0.448	0
2025-07-25	0.465	0.465	0.465	0.465	0.448	0
2025-07-24	0.465	0.465	0.465	0.465	0.448	0
2025-07-23	0.465	0.465	0.465	0.465	0.448	0
2025-07-22	0.465	0.465	0.465	0.465	0.448	0
2025-07-21	0.465	0.465	0.465	0.465	0.448	0
2025-07-18	0.465	0.465	0.465	0.465	0.448	0
2025-07-17	0.465	0.465	0.465	0.465	0.448	0
2025-07-16	0.465	0.465	0.465	0.465	0.448	0
2025-07-15	0.465	0.465	0.465	0.465	0.448	0
2025-07-14	0.465	0.465	0.465	0.465	0.448	0
2025-07-11	0.440	0.465	0.440	0.465	0.448	6,000
2025-07-10	0.410	0.410	0.410	0.410	0.395	0
2025-07-09	0.410	0.410	0.410	0.410	0.395	0
2025-07-08	0.410	0.410	0.410	0.410	0.395	10,000
2025-07-07	0.400	0.400	0.400	0.400	0.385	0
2025-07-04	0.400	0.400	0.400	0.400	0.385	0
2025-07-03	0.400	0.400	0.400	0.400	0.385	0
2025-07-02	0.400	0.400	0.400	0.400	0.385	0
2025-06-30	0.400	0.400	0.400	0.400	0.385	0
2025-06-27	0.400	0.400	0.400	0.400	0.385	0
2025-06-26	0.400	0.400	0.400	0.400	0.385	0
2025-06-25	0.400	0.400	0.400	0.400	0.385	2,000
2025-06-24	0.380	0.380	0.380	0.380	0.345	12,000
2025-06-23	0.380	0.380	0.380	0.380	0.345	52,000
2025-06-20	0.390	0.390	0.390	0.390	0.354	12,000
2025-06-19	0.400	0.400	0.400	0.400	0.363	0
2025-06-18	0.400	0.400	0.400	0.400	0.363	0
2025-06-17	0.390	0.390	0.390	0.390	0.354	0
2025-06-16	0.365	0.390	0.365	0.390	0.354	10,000
2025-06-13	0.405	0.405	0.405	0.405	0.367	0
2025-06-12	0.410	0.410	0.410	0.410	0.372	0
2025-06-11	0.410	0.410	0.410	0.410	0.372	0
2025-06-10	0.410	0.410	0.410	0.410	0.372	0
2025-06-09	0.410	0.410	0.410	0.410	0.372	0
2025-06-06	0.410	0.410	0.410	0.410	0.372	0
2025-06-05	0.410	0.410	0.410	0.410	0.372	0
2025-06-04	0.410	0.410	0.410	0.410	0.372	0
2025-06-03	0.410	0.410	0.410	0.410	0.372	0
2025-06-02	0.410	0.410	0.410	0.410	0.372	0
2025-05-30	0.410	0.410	0.410	0.410	0.372	0
2025-05-29	0.410	0.410	0.410	0.410	0.372	0
2025-05-28	0.410	0.410	0.410	0.410	0.372	0
2025-05-27	0.410	0.410	0.410	0.410	0.372	0
2025-05-26	0.410	0.410	0.410	0.410	0.372	0
2025-05-23	0.410	0.410	0.410	0.410	0.372	0
2025-05-22	0.410	0.410	0.410	0.410	0.372	0
2025-05-21	0.410	0.410	0.410	0.410	0.372	0
2025-05-20	0.410	0.410	0.410	0.410	0.372	0
2025-05-19	0.410	0.410	0.410	0.410	0.372	0
2025-05-16	0.410	0.410	0.410	0.410	0.372	0
2025-05-15	0.410	0.410	0.410	0.410	0.372	0
2025-05-14	0.410	0.410	0.410	0.410	0.372	4,000
2025-05-13	0.370	0.370	0.370	0.370	0.336	0
2025-05-12	0.410	0.415	0.360	0.370	0.336	42,000

← NewerPage 6 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.