Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.405	0.405	0.405	0.405	0.367	0
2025-05-08	0.395	0.395	0.395	0.395	0.358	0
2025-05-07	0.395	0.395	0.395	0.395	0.358	0
2025-05-06	0.395	0.395	0.395	0.395	0.358	0
2025-05-02	0.395	0.395	0.395	0.395	0.358	0
2025-04-30	0.395	0.395	0.395	0.395	0.358	0
2025-04-29	0.395	0.395	0.395	0.395	0.358	0
2025-04-28	0.395	0.395	0.395	0.395	0.358	0
2025-04-25	0.395	0.395	0.395	0.395	0.358	0
2025-04-24	0.395	0.395	0.395	0.395	0.358	0
2025-04-23	0.365	0.395	0.365	0.395	0.358	68,000
2025-04-22	0.415	0.430	0.350	0.430	0.390	194,000
2025-04-17	0.400	0.400	0.400	0.400	0.363	0
2025-04-16	0.400	0.400	0.400	0.400	0.363	0
2025-04-15	0.400	0.400	0.400	0.400	0.363	0
2025-04-14	0.400	0.400	0.400	0.400	0.363	0
2025-04-11	0.400	0.400	0.400	0.400	0.363	0
2025-04-10	0.390	0.390	0.390	0.390	0.354	0
2025-04-09	0.345	0.390	0.345	0.390	0.354	6,000
2025-04-08	0.400	0.400	0.400	0.400	0.363	0
2025-04-07	0.405	0.410	0.400	0.400	0.363	60,000
2025-04-03	0.415	0.415	0.415	0.415	0.376	0
2025-04-02	0.415	0.415	0.415	0.415	0.376	0
2025-04-01	0.415	0.415	0.415	0.415	0.376	0
2025-03-31	0.415	0.415	0.415	0.415	0.376	0
2025-03-28	0.415	0.415	0.415	0.415	0.376	0
2025-03-27	0.415	0.415	0.415	0.415	0.376	0
2025-03-26	0.415	0.415	0.415	0.415	0.376	0
2025-03-25	0.340	0.415	0.340	0.415	0.376	8,000
2025-03-24	0.430	0.430	0.430	0.430	0.390	0
2025-03-21	0.430	0.430	0.430	0.430	0.390	0
2025-03-20	0.430	0.430	0.430	0.430	0.390	0
2025-03-19	0.430	0.430	0.430	0.430	0.390	0
2025-03-18	0.410	0.450	0.410	0.440	0.399	110,000
2025-03-17	0.390	0.390	0.390	0.390	0.354	0
2025-03-14	0.390	0.390	0.390	0.390	0.354	0
2025-03-13	0.390	0.390	0.390	0.390	0.354	0
2025-03-12	0.390	0.390	0.390	0.390	0.354	0
2025-03-11	0.390	0.390	0.390	0.390	0.354	0
2025-03-10	0.390	0.390	0.390	0.390	0.354	0
2025-03-07	0.390	0.390	0.390	0.390	0.354	0
2025-03-06	0.390	0.390	0.390	0.390	0.354	0
2025-03-05	0.390	0.390	0.390	0.390	0.354	0
2025-03-04	0.390	0.390	0.390	0.390	0.354	0
2025-03-03	0.380	0.380	0.380	0.380	0.345	0
2025-02-28	0.380	0.380	0.380	0.380	0.345	0
2025-02-27	0.380	0.380	0.380	0.380	0.345	0
2025-02-26	0.380	0.380	0.380	0.380	0.345	0
2025-02-25	0.380	0.380	0.380	0.380	0.345	0
2025-02-24	0.380	0.380	0.380	0.380	0.345	0
2025-02-21	0.380	0.380	0.380	0.380	0.345	0
2025-02-20	0.380	0.380	0.380	0.380	0.345	0
2025-02-19	0.380	0.380	0.380	0.380	0.345	0
2025-02-18	0.380	0.380	0.380	0.380	0.345	14,000
2025-02-17	0.400	0.400	0.400	0.400	0.363	0
2025-02-14	0.400	0.400	0.400	0.400	0.363	0
2025-02-13	0.400	0.400	0.400	0.400	0.363	0
2025-02-12	0.400	0.400	0.400	0.400	0.363	0
2025-02-11	0.400	0.400	0.400	0.400	0.363	0
2025-02-10	0.400	0.400	0.400	0.400	0.363	0

← NewerPage 7 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.