Ziyuanyuan Holdings Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.500 | 1.570 | 1.400 | 1.490 | 1.336 | 168,000 |
| 2024-05-16 | 1.530 | 1.530 | 1.500 | 1.500 | 1.345 | 16,000 |
| 2024-05-14 | 1.560 | 1.560 | 1.510 | 1.540 | 1.381 | 20,000 |
| 2024-05-13 | 1.650 | 1.950 | 1.560 | 1.560 | 1.399 | 252,000 |
| 2024-05-10 | 1.590 | 1.590 | 1.510 | 1.570 | 1.407 | 124,000 |
| 2024-05-09 | 1.640 | 1.690 | 1.600 | 1.600 | 1.434 | 76,000 |
| 2024-05-08 | 1.680 | 1.680 | 1.600 | 1.600 | 1.434 | 36,000 |
| 2024-05-07 | 1.650 | 1.830 | 1.580 | 1.620 | 1.452 | 472,000 |
| 2024-05-06 | 1.920 | 1.920 | 1.600 | 1.650 | 1.479 | 272,000 |
| 2024-05-03 | 1.730 | 1.930 | 1.730 | 1.800 | 1.614 | 48,000 |
| 2024-05-02 | 1.790 | 1.990 | 1.600 | 1.700 | 1.524 | 428,000 |
| 2024-04-30 | 1.660 | 1.670 | 1.660 | 1.660 | 1.488 | 8,000 |
| 2024-04-29 | 1.620 | 1.830 | 1.600 | 1.610 | 1.443 | 92,000 |
| 2024-04-26 | 1.850 | 1.850 | 1.580 | 1.650 | 1.479 | 140,000 |
| 2024-04-25 | 1.630 | 1.690 | 1.600 | 1.680 | 1.506 | 1,320,000 |
| 2024-04-24 | 1.840 | 1.840 | 1.600 | 1.620 | 1.452 | 365,000 |
| 2024-04-23 | 1.680 | 1.810 | 1.660 | 1.700 | 1.524 | 252,000 |
| 2024-04-22 | 1.620 | 1.750 | 1.600 | 1.660 | 1.488 | 100,000 |
| 2024-04-19 | 1.610 | 1.620 | 1.600 | 1.600 | 1.434 | 32,000 |
| 2024-04-18 | 1.610 | 1.680 | 1.600 | 1.610 | 1.443 | 32,000 |
| 2024-04-17 | 1.850 | 1.850 | 1.570 | 1.610 | 1.443 | 88,000 |
| 2024-04-16 | 1.770 | 1.880 | 1.590 | 1.610 | 1.443 | 164,000 |
| 2024-04-15 | 1.610 | 1.670 | 1.610 | 1.670 | 1.497 | 36,000 |
| 2024-04-12 | 1.800 | 1.800 | 1.700 | 1.700 | 1.524 | 60,000 |
| 2024-04-11 | 1.680 | 1.690 | 1.570 | 1.690 | 1.515 | 16,000 |
| 2024-04-10 | 1.760 | 1.760 | 1.510 | 1.640 | 1.470 | 120,000 |
| 2024-04-09 | 1.730 | 1.730 | 1.490 | 1.600 | 1.434 | 60,000 |
| 2024-04-08 | 1.810 | 1.870 | 1.600 | 1.610 | 1.443 | 72,000 |
| 2024-04-05 | 1.740 | 1.750 | 1.650 | 1.730 | 1.551 | 44,000 |
| 2024-04-03 | 1.780 | 1.990 | 1.570 | 1.680 | 1.506 | 1,104,000 |
| 2024-04-02 | 1.700 | 1.890 | 1.590 | 1.680 | 1.506 | 2,252,000 |
| 2024-03-28 | 1.770 | 1.780 | 1.640 | 1.650 | 1.479 | 4,656,000 |
| 2024-03-27 | 1.900 | 1.900 | 1.580 | 1.720 | 1.542 | 1,856,000 |
| 2024-03-26 | 2.000 | 2.000 | 1.700 | 1.870 | 1.676 | 1,432,000 |
| 2024-03-25 | 1.920 | 1.920 | 1.840 | 1.840 | 1.650 | 188,000 |
| 2024-03-22 | 1.720 | 1.920 | 1.680 | 1.900 | 1.703 | 120,000 |
| 2024-03-21 | 1.940 | 2.010 | 1.600 | 1.660 | 1.488 | 236,000 |
| 2024-03-20 | 2.030 | 2.030 | 1.770 | 1.780 | 1.596 | 112,000 |
| 2024-03-19 | 1.890 | 2.200 | 1.750 | 1.930 | 1.730 | 492,000 |
| 2024-03-18 | 2.080 | 2.080 | 1.760 | 1.990 | 1.784 | 292,000 |
| 2024-03-15 | 2.060 | 2.130 | 1.740 | 2.020 | 1.811 | 320,000 |
| 2024-03-14 | 1.960 | 1.990 | 1.960 | 1.980 | 1.775 | 108,000 |
| 2024-03-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.784 | 160,000 |
| 2024-03-12 | 1.920 | 2.080 | 1.860 | 2.050 | 1.838 | 84,000 |
| 2024-03-11 | 1.710 | 1.730 | 1.680 | 1.730 | 1.551 | 56,000 |
| 2024-03-08 | 1.870 | 1.870 | 1.700 | 1.770 | 1.587 | 20,000 |
| 2024-03-07 | 1.660 | 1.780 | 1.570 | 1.730 | 1.551 | 252,000 |
| 2024-03-06 | 1.950 | 2.040 | 1.760 | 1.790 | 1.605 | 128,000 |
| 2024-03-05 | 2.070 | 2.070 | 1.990 | 1.990 | 1.784 | 48,000 |
| 2024-03-04 | 2.390 | 2.390 | 2.030 | 2.090 | 1.874 | 176,000 |
| 2024-03-01 | 2.340 | 2.580 | 2.140 | 2.140 | 1.918 | 104,000 |
| 2024-02-29 | 2.630 | 2.630 | 2.260 | 2.320 | 2.080 | 240,000 |
| 2024-02-28 | 2.590 | 2.630 | 2.290 | 2.430 | 2.178 | 60,000 |
| 2024-02-27 | 2.690 | 2.690 | 2.270 | 2.390 | 2.143 | 188,000 |
| 2024-02-26 | 2.780 | 2.780 | 2.400 | 2.550 | 2.286 | 184,000 |
| 2024-02-23 | 2.670 | 2.770 | 2.570 | 2.610 | 2.340 | 416,000 |
| 2024-02-22 | 2.750 | 2.790 | 2.620 | 2.670 | 2.394 | 640,000 |
| 2024-02-21 | 2.790 | 2.790 | 2.600 | 2.670 | 2.394 | 604,000 |
| 2024-02-20 | 2.650 | 2.700 | 2.650 | 2.680 | 2.403 | 176,000 |
| 2024-02-19 | 2.690 | 2.700 | 2.570 | 2.600 | 2.331 | 252,000 |
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.