Ziyuanyuan Holdings Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.100 | 3.100 | 2.860 | 3.000 | 2.689 | 644,000 |
| 2024-08-09 | 2.670 | 3.100 | 2.610 | 3.100 | 2.779 | 560,000 |
| 2024-08-08 | 2.900 | 2.900 | 2.760 | 2.810 | 2.519 | 360,000 |
| 2024-08-07 | 2.840 | 2.990 | 2.810 | 2.980 | 2.672 | 676,000 |
| 2024-08-06 | 2.830 | 2.950 | 2.690 | 2.950 | 2.645 | 351,500 |
| 2024-08-05 | 2.670 | 2.920 | 2.670 | 2.880 | 2.582 | 432,000 |
| 2024-08-02 | 2.500 | 2.690 | 2.500 | 2.650 | 2.376 | 284,000 |
| 2024-08-01 | 2.660 | 2.700 | 2.530 | 2.530 | 2.268 | 376,000 |
| 2024-07-31 | 2.570 | 2.850 | 2.440 | 2.730 | 2.447 | 784,000 |
| 2024-07-30 | 2.890 | 2.890 | 2.650 | 2.650 | 2.376 | 464,000 |
| 2024-07-29 | 2.830 | 2.880 | 2.740 | 2.740 | 2.456 | 352,000 |
| 2024-07-26 | 2.710 | 2.830 | 2.710 | 2.830 | 2.537 | 276,000 |
| 2024-07-25 | 2.390 | 2.740 | 2.390 | 2.670 | 2.394 | 636,000 |
| 2024-07-24 | 2.510 | 2.690 | 2.510 | 2.600 | 2.331 | 324,000 |
| 2024-07-23 | 2.690 | 2.700 | 2.540 | 2.650 | 2.376 | 348,000 |
| 2024-07-22 | 2.720 | 2.730 | 2.400 | 2.630 | 2.358 | 292,000 |
| 2024-07-19 | 2.900 | 2.900 | 2.600 | 2.820 | 2.528 | 616,000 |
| 2024-07-18 | 2.400 | 2.800 | 2.350 | 2.800 | 2.510 | 320,000 |
| 2024-07-17 | 2.360 | 2.460 | 2.320 | 2.460 | 2.205 | 660,000 |
| 2024-07-16 | 2.070 | 2.400 | 2.050 | 2.400 | 2.152 | 1,044,000 |
| 2024-07-15 | 2.050 | 2.200 | 1.820 | 2.100 | 1.883 | 1,044,000 |
| 2024-07-12 | 1.790 | 2.050 | 1.730 | 2.050 | 1.838 | 1,392,000 |
| 2024-07-11 | 1.510 | 1.750 | 1.510 | 1.720 | 1.542 | 972,000 |
| 2024-07-10 | 1.530 | 1.730 | 1.460 | 1.690 | 1.515 | 672,000 |
| 2024-07-09 | 1.760 | 1.830 | 1.430 | 1.600 | 1.434 | 160,000 |
| 2024-07-08 | 1.970 | 1.970 | 1.760 | 1.760 | 1.578 | 16,000 |
| 2024-07-05 | 1.660 | 1.850 | 1.660 | 1.760 | 1.578 | 68,000 |
| 2024-07-04 | 1.630 | 1.700 | 1.620 | 1.640 | 1.470 | 236,000 |
| 2024-07-03 | 1.730 | 1.860 | 1.700 | 1.710 | 1.533 | 156,000 |
| 2024-07-02 | 2.370 | 2.370 | 1.700 | 1.910 | 1.712 | 644,000 |
| 2024-06-28 | 2.190 | 2.430 | 1.780 | 2.410 | 2.161 | 948,000 |
| 2024-06-27 | 1.810 | 2.500 | 1.580 | 2.100 | 1.883 | 948,000 |
| 2024-06-26 | 1.560 | 1.890 | 1.350 | 1.800 | 1.614 | 816,000 |
| 2024-06-25 | 1.600 | 1.600 | 1.230 | 1.420 | 1.273 | 600,000 |
| 2024-06-24 | 1.480 | 1.660 | 1.470 | 1.500 | 1.345 | 268,000 |
| 2024-06-21 | 1.230 | 1.480 | 1.230 | 1.450 | 1.300 | 312,000 |
| 2024-06-20 | 1.320 | 1.320 | 1.220 | 1.260 | 1.130 | 124,000 |
| 2024-06-19 | 1.310 | 1.310 | 1.250 | 1.280 | 1.148 | 52,000 |
| 2024-06-18 | 1.200 | 1.320 | 1.200 | 1.270 | 1.139 | 248,000 |
| 2024-06-17 | 1.180 | 1.250 | 1.180 | 1.210 | 1.085 | 948,000 |
| 2024-06-14 | 1.400 | 1.650 | 1.170 | 1.260 | 1.130 | 824,000 |
| 2024-06-13 | 1.590 | 1.590 | 1.330 | 1.340 | 1.201 | 132,000 |
| 2024-06-12 | 1.620 | 1.650 | 1.260 | 1.430 | 1.282 | 1,204,000 |
| 2024-06-11 | 1.500 | 1.620 | 1.180 | 1.560 | 1.399 | 748,000 |
| 2024-06-07 | 1.590 | 1.770 | 1.590 | 1.600 | 1.434 | 120,000 |
| 2024-06-06 | 1.250 | 1.600 | 1.250 | 1.590 | 1.425 | 168,000 |
| 2024-06-05 | 1.250 | 1.280 | 1.200 | 1.280 | 1.148 | 84,000 |
| 2024-06-04 | 1.320 | 1.320 | 1.280 | 1.300 | 1.165 | 124,000 |
| 2024-06-03 | 1.350 | 1.350 | 1.320 | 1.320 | 1.183 | 152,000 |
| 2024-05-31 | 1.310 | 1.310 | 1.290 | 1.290 | 1.156 | 8,000 |
| 2024-05-30 | 1.280 | 1.390 | 1.280 | 1.340 | 1.201 | 24,000 |
| 2024-05-29 | 1.320 | 1.400 | 1.200 | 1.230 | 1.103 | 116,000 |
| 2024-05-28 | 1.260 | 1.590 | 1.260 | 1.360 | 1.219 | 96,000 |
| 2024-05-27 | 1.260 | 1.300 | 1.230 | 1.230 | 1.103 | 24,000 |
| 2024-05-24 | 1.250 | 1.290 | 1.250 | 1.290 | 1.156 | 12,000 |
| 2024-05-23 | 1.260 | 1.310 | 1.230 | 1.280 | 1.148 | 136,000 |
| 2024-05-22 | 1.150 | 1.380 | 1.150 | 1.310 | 1.174 | 216,000 |
| 2024-05-21 | 1.280 | 1.280 | 1.160 | 1.170 | 1.049 | 276,000 |
| 2024-05-20 | 1.400 | 1.470 | 1.400 | 1.450 | 1.300 | 20,000 |
| 2024-05-17 | 1.500 | 1.570 | 1.400 | 1.490 | 1.336 | 168,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0279 HKD |
| 2022-06-01 | 0.0279 HKD |
| 2021-05-13 | 0.0279 HKD |
| 2020-05-28 | 0.0335 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.