Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	2.710	2.710	2.540	2.660	2.385	332,000
2024-02-14	2.530	2.640	2.150	2.640	2.367	188,000
2024-02-09	2.230	2.680	2.230	2.470	2.214	480,000
2024-02-08	2.020	2.230	1.880	2.230	1.999	540,000
2024-02-07	2.000	2.000	1.990	1.990	1.784	164,000
2024-02-06	1.960	2.010	1.910	2.010	1.802	412,000
2024-02-05	2.120	2.280	1.720	1.950	1.748	264,000
2024-02-02	1.900	2.390	1.900	2.080	1.865	568,000
2024-02-01	1.770	1.860	1.420	1.860	1.667	712,000
2024-01-31	1.720	1.720	1.640	1.640	1.470	328,000
2024-01-30	1.580	1.800	1.560	1.680	1.506	332,000
2024-01-29	1.620	1.620	1.550	1.550	1.390	68,000
2024-01-26	1.440	1.640	1.440	1.560	1.399	232,000
2024-01-25	1.440	1.440	1.400	1.410	1.264	500,000
2024-01-24	1.410	1.450	1.410	1.440	1.291	300,000
2024-01-23	1.530	1.560	1.480	1.500	1.345	504,000
2024-01-22	1.700	1.700	1.520	1.520	1.363	664,000
2024-01-19	1.790	1.790	1.570	1.690	1.515	372,000
2024-01-18	1.860	1.860	1.600	1.800	1.614	648,000
2024-01-17	1.580	1.850	1.480	1.850	1.659	904,000
2024-01-16	1.590	1.600	1.590	1.590	1.425	820,000
2024-01-15	1.590	1.590	1.590	1.590	1.425	340,000
2024-01-12	1.590	1.600	1.590	1.600	1.434	80,000
2024-01-11	1.590	1.640	1.470	1.640	1.470	1,140,000
2024-01-10	1.680	1.680	1.560	1.610	1.443	720,000
2024-01-09	1.730	1.740	1.700	1.700	1.524	412,000
2024-01-08	1.750	1.750	1.660	1.720	1.542	628,000
2024-01-05	1.760	1.790	1.700	1.700	1.524	260,000
2024-01-04	1.750	1.750	1.750	1.750	1.569	20,000
2024-01-03	1.810	1.820	1.720	1.720	1.542	64,000
2024-01-02	1.810	1.890	1.590	1.850	1.659	956,000
2023-12-29	1.780	1.870	1.780	1.820	1.632	148,000
2023-12-28	1.720	1.940	1.720	1.940	1.739	236,000
2023-12-27	1.600	1.700	1.460	1.700	1.524	156,000
2023-12-22	1.540	1.540	1.360	1.360	1.219	12,000
2023-12-21	1.470	1.470	1.400	1.400	1.255	24,000
2023-12-20	1.490	1.610	1.480	1.510	1.354	160,000
2023-12-19	1.370	1.370	1.370	1.370	1.228	0
2023-12-18	1.370	1.370	1.370	1.370	1.228	0
2023-12-15	1.370	1.370	1.370	1.370	1.228	0
2023-12-14	1.370	1.370	1.370	1.370	1.228	16,000
2023-12-13	1.440	1.640	1.380	1.380	1.237	72,000
2023-12-12	1.410	1.410	1.200	1.280	1.148	44,000
2023-12-11	1.480	1.480	1.320	1.480	1.327	12,000
2023-12-08	1.380	1.400	1.280	1.330	1.192	36,000
2023-12-07	1.300	1.360	1.300	1.350	1.210	36,000
2023-12-06	1.360	1.360	1.360	1.360	1.219	0
2023-12-05	1.360	1.360	1.350	1.360	1.219	44,000
2023-12-04	1.350	1.360	1.350	1.360	1.219	12,000
2023-12-01	1.390	1.390	1.390	1.390	1.246	8,000
2023-11-30	1.400	1.420	1.350	1.420	1.273	344,000
2023-11-29	1.440	1.440	1.390	1.430	1.282	300,000
2023-11-28	1.390	1.430	1.350	1.420	1.273	296,000
2023-11-27	1.550	1.550	1.410	1.410	1.264	212,000
2023-11-24	1.550	1.600	1.400	1.540	1.381	256,000
2023-11-23	1.450	1.550	1.440	1.510	1.354	232,000
2023-11-22	1.480	1.480	1.320	1.440	1.291	264,000
2023-11-21	1.500	1.500	1.370	1.410	1.264	248,000
2023-11-20	1.670	1.670	1.440	1.480	1.327	300,000
2023-11-17	1.650	1.650	1.490	1.490	1.336	220,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.