Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.750	1.750	1.530	1.540	1.381	252,000
2023-11-15	1.670	1.670	1.600	1.600	1.434	364,000
2023-11-14	1.700	1.700	1.580	1.590	1.425	212,000
2023-11-13	1.850	1.850	1.670	1.680	1.506	200,000
2023-11-10	1.850	1.850	1.660	1.750	1.569	320,000
2023-11-09	1.900	1.900	1.600	1.830	1.641	216,000
2023-11-08	2.020	2.020	1.770	1.870	1.676	264,000
2023-11-07	1.830	2.020	1.550	2.020	1.811	332,000
2023-11-06	1.760	1.770	1.530	1.720	1.542	212,000
2023-11-03	1.440	1.700	1.440	1.700	1.524	560,000
2023-11-02	1.590	1.590	1.430	1.520	1.363	316,000
2023-11-01	1.570	1.570	1.500	1.540	1.381	224,000
2023-10-31	1.780	1.780	1.550	1.600	1.434	308,000
2023-10-30	1.800	1.810	1.740	1.770	1.587	232,000
2023-10-27	1.850	1.850	1.670	1.850	1.659	324,000
2023-10-26	1.950	1.950	1.850	1.860	1.667	180,000
2023-10-25	1.950	1.950	1.730	1.940	1.739	260,000
2023-10-24	1.650	1.950	1.560	1.950	1.748	300,000
2023-10-20	1.840	1.840	1.660	1.660	1.488	188,000
2023-10-19	1.850	1.850	1.820	1.830	1.641	280,000
2023-10-18	1.850	1.850	1.720	1.830	1.641	224,000
2023-10-17	1.800	1.890	1.800	1.890	1.694	208,000
2023-10-16	1.900	1.900	1.830	1.880	1.685	312,000
2023-10-13	1.850	1.890	1.800	1.890	1.694	300,000
2023-10-12	1.850	1.860	1.710	1.850	1.659	344,000
2023-10-11	1.840	1.850	1.650	1.850	1.659	272,000
2023-10-10	1.800	1.840	1.620	1.840	1.650	212,000
2023-10-09	1.800	1.800	1.800	1.800	1.614	4,000
2023-10-06	1.740	1.850	1.650	1.650	1.479	268,000
2023-10-05	1.650	1.700	1.500	1.700	1.524	228,000
2023-10-04	1.650	1.670	1.480	1.650	1.479	252,000
2023-10-03	1.600	1.700	1.600	1.670	1.497	280,000
2023-09-29	1.500	1.610	1.370	1.610	1.443	260,000
2023-09-28	1.480	1.480	1.460	1.480	1.327	248,000
2023-09-27	1.450	1.460	1.360	1.460	1.309	340,000
2023-09-26	1.450	1.460	1.430	1.460	1.309	244,000
2023-09-25	1.400	1.450	1.400	1.450	1.300	256,000
2023-09-22	1.390	1.400	1.380	1.400	1.255	296,000
2023-09-21	1.400	1.400	1.350	1.360	1.219	192,000
2023-09-20	1.420	1.430	1.350	1.380	1.237	292,000
2023-09-19	1.400	1.400	1.350	1.390	1.246	272,000
2023-09-18	1.500	1.500	1.350	1.390	1.246	292,000
2023-09-15	1.550	1.600	1.430	1.430	1.282	252,000
2023-09-14	1.700	1.720	1.390	1.600	1.434	272,000
2023-09-13	1.450	1.690	1.400	1.690	1.515	320,000
2023-09-12	1.350	1.550	1.350	1.550	1.390	268,000
2023-09-11	1.300	1.420	1.220	1.420	1.273	404,000
2023-09-07	1.300	1.300	1.280	1.280	1.148	260,000
2023-09-06	1.280	1.280	1.250	1.280	1.148	360,000
2023-09-05	1.270	1.280	1.270	1.280	1.148	384,000
2023-09-04	1.300	1.300	1.220	1.270	1.139	272,000
2023-08-31	1.250	1.260	1.220	1.260	1.130	260,000
2023-08-30	1.260	1.300	1.220	1.250	1.121	408,000
2023-08-29	1.330	1.340	1.230	1.260	1.130	300,000
2023-08-28	1.350	1.350	1.290	1.290	1.156	284,000
2023-08-25	1.260	1.270	1.260	1.270	1.139	304,000
2023-08-24	1.260	1.280	1.250	1.260	1.130	284,000
2023-08-23	1.300	1.350	1.300	1.300	1.165	200,000
2023-08-22	1.260	1.270	1.240	1.270	1.139	308,000
2023-08-21	1.230	1.300	1.200	1.270	1.139	292,000

← NewerPage 13 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.