Zhengye International Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.380	0.380	0.380	0.380	0.345	0
2024-11-06	0.380	0.380	0.380	0.380	0.345	0
2024-11-05	0.380	0.380	0.380	0.380	0.345	0
2024-11-04	0.380	0.380	0.380	0.380	0.345	0
2024-11-01	0.380	0.380	0.380	0.380	0.345	0
2024-10-31	0.380	0.380	0.380	0.380	0.345	0
2024-10-30	0.380	0.380	0.380	0.380	0.345	0
2024-10-29	0.380	0.380	0.380	0.380	0.345	0
2024-10-28	0.380	0.380	0.380	0.380	0.345	0
2024-10-25	0.380	0.380	0.380	0.380	0.345	0
2024-10-24	0.380	0.380	0.380	0.380	0.345	0
2024-10-23	0.380	0.380	0.380	0.380	0.345	0
2024-10-22	0.380	0.380	0.380	0.380	0.345	0
2024-10-21	0.380	0.380	0.380	0.380	0.345	0
2024-10-18	0.360	0.380	0.360	0.380	0.345	56,000
2024-10-17	0.400	0.400	0.400	0.400	0.363	0
2024-10-16	0.410	0.410	0.410	0.410	0.372	0
2024-10-15	0.410	0.410	0.410	0.410	0.372	0
2024-10-14	0.410	0.410	0.410	0.410	0.372	0
2024-10-10	0.410	0.410	0.410	0.410	0.372	0
2024-10-09	0.410	0.410	0.410	0.410	0.372	4,000
2024-10-08	0.360	0.360	0.360	0.360	0.327	2,000
2024-10-07	0.390	0.390	0.390	0.390	0.354	0
2024-10-04	0.355	0.390	0.355	0.390	0.354	2,000
2024-10-03	0.385	0.385	0.385	0.385	0.349	0
2024-10-02	0.370	0.370	0.370	0.370	0.336	0
2024-09-30	0.370	0.370	0.370	0.370	0.336	5,000
2024-09-27	0.340	0.340	0.340	0.340	0.308	2,000
2024-09-26	0.370	0.370	0.370	0.370	0.336	0
2024-09-25	0.370	0.370	0.370	0.370	0.336	0
2024-09-24	0.370	0.370	0.370	0.370	0.336	0
2024-09-23	0.370	0.370	0.370	0.370	0.336	0
2024-09-20	0.370	0.370	0.370	0.370	0.336	0
2024-09-19	0.370	0.370	0.370	0.370	0.336	0
2024-09-17	0.370	0.370	0.370	0.370	0.336	0
2024-09-16	0.370	0.370	0.370	0.370	0.336	0
2024-09-13	0.370	0.370	0.370	0.370	0.336	0
2024-09-12	0.335	0.355	0.335	0.350	0.317	33,000
2024-09-11	0.410	0.410	0.410	0.410	0.372	0
2024-09-10	0.410	0.410	0.410	0.410	0.372	0
2024-09-09	0.410	0.410	0.410	0.410	0.372	0
2024-09-05	0.410	0.410	0.410	0.410	0.372	0
2024-09-04	0.410	0.410	0.410	0.410	0.372	0
2024-09-03	0.460	0.460	0.400	0.420	0.381	12,000
2024-09-02	0.420	0.420	0.420	0.420	0.381	0
2024-08-30	0.350	0.450	0.350	0.420	0.381	16,000
2024-08-29	0.355	0.360	0.355	0.360	0.327	6,000
2024-08-28	0.360	0.360	0.360	0.360	0.327	2,000
2024-08-27	0.340	0.340	0.340	0.340	0.308	2,000
2024-08-26	0.325	0.370	0.320	0.370	0.336	88,000
2024-08-23	0.415	0.415	0.415	0.415	0.376	0
2024-08-22	0.415	0.415	0.415	0.415	0.376	0
2024-08-21	0.405	0.405	0.405	0.405	0.367	12,000
2024-08-20	0.405	0.410	0.405	0.405	0.367	52,000
2024-08-19	0.450	0.450	0.450	0.450	0.408	0
2024-08-16	0.450	0.450	0.450	0.450	0.408	0
2024-08-15	0.450	0.450	0.450	0.450	0.408	0
2024-08-14	0.455	0.455	0.455	0.455	0.413	0
2024-08-13	0.455	0.455	0.455	0.455	0.413	0
2024-08-12	0.455	0.455	0.455	0.455	0.413	0

← NewerPage 9 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.