Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.310	1.310	1.280	1.310	1.174	284,000
2023-08-17	1.270	1.300	1.270	1.300	1.165	356,000
2023-08-16	1.260	1.270	1.240	1.270	1.139	276,000
2023-08-15	1.280	1.280	1.250	1.260	1.130	392,000
2023-08-14	1.310	1.320	1.250	1.280	1.148	284,000
2023-08-11	1.300	1.300	1.300	1.300	1.165	212,000
2023-08-10	1.420	1.420	1.220	1.300	1.165	328,000
2023-08-09	1.310	1.390	1.210	1.260	1.130	356,000
2023-08-08	1.300	1.310	1.280	1.310	1.174	288,000
2023-08-07	1.320	1.320	1.300	1.300	1.165	304,000
2023-08-04	1.330	1.380	1.330	1.360	1.219	280,000
2023-08-03	1.480	1.480	1.320	1.360	1.219	324,000
2023-08-02	1.500	1.520	1.300	1.300	1.165	276,000
2023-08-01	1.470	1.470	1.470	1.470	1.318	0
2023-07-31	1.470	1.470	1.470	1.470	1.318	0
2023-07-28	1.470	1.470	1.470	1.470	1.318	0
2023-07-27	1.470	1.470	1.470	1.470	1.318	0
2023-07-26	1.470	1.470	1.470	1.470	1.318	0
2023-07-25	1.470	1.470	1.470	1.470	1.318	0
2023-07-24	1.500	1.510	1.450	1.470	1.318	284,000
2023-07-21	1.520	1.550	1.450	1.500	1.345	252,000
2023-07-20	1.560	1.560	1.420	1.550	1.390	236,000
2023-07-19	1.650	1.650	1.530	1.570	1.407	240,000
2023-07-18	1.650	1.650	1.470	1.600	1.434	372,000
2023-07-14	1.580	1.600	1.480	1.600	1.434	532,000
2023-07-13	1.620	1.630	1.340	1.450	1.300	256,000
2023-07-12	1.620	1.620	1.490	1.580	1.416	284,000
2023-07-11	1.600	1.600	1.600	1.600	1.434	276,000
2023-07-10	1.450	1.590	1.450	1.590	1.425	268,000
2023-07-07	1.400	1.400	1.310	1.370	1.228	296,000
2023-07-06	1.580	1.580	1.400	1.400	1.255	248,000
2023-07-05	1.670	1.680	1.510	1.540	1.381	288,000
2023-07-04	1.670	1.680	1.560	1.670	1.497	204,000
2023-07-03	1.650	1.650	1.650	1.650	1.479	272,000
2023-06-30	1.600	1.600	1.600	1.600	1.434	268,000
2023-06-29	1.620	1.640	1.620	1.620	1.452	272,000
2023-06-28	1.600	1.620	1.600	1.620	1.452	228,000
2023-06-27	1.700	1.760	1.500	1.600	1.434	208,000
2023-06-26	1.650	1.760	1.630	1.760	1.578	248,000
2023-06-23	1.500	1.640	1.480	1.640	1.470	208,000
2023-06-21	1.550	1.550	1.500	1.500	1.345	272,000
2023-06-20	1.500	1.600	1.500	1.600	1.434	272,000
2023-06-19	1.620	1.650	1.510	1.520	1.363	228,000
2023-06-16	1.700	1.700	1.600	1.600	1.434	232,000
2023-06-15	1.650	1.780	1.650	1.780	1.596	252,000
2023-06-14	1.720	1.720	1.560	1.650	1.479	240,000
2023-06-13	1.720	1.720	1.700	1.700	1.524	272,000
2023-06-12	1.700	1.720	1.700	1.720	1.542	204,000
2023-06-09	1.600	1.720	1.590	1.720	1.542	268,000
2023-06-08	1.600	1.630	1.500	1.600	1.434	184,000
2023-06-07	1.760	1.760	1.500	1.660	1.463	308,000
2023-06-06	1.750	1.750	1.750	1.750	1.542	180,000
2023-06-05	1.750	1.750	1.700	1.730	1.525	268,000
2023-06-02	1.750	1.760	1.750	1.750	1.542	268,000
2023-06-01	1.710	1.850	1.700	1.850	1.631	180,000
2023-05-31	1.680	1.830	1.680	1.830	1.613	268,000
2023-05-30	1.720	1.780	1.700	1.780	1.569	268,000
2023-05-29	1.720	1.720	1.700	1.700	1.498	268,000
2023-05-25	1.730	1.730	1.690	1.700	1.498	208,000
2023-05-24	1.720	1.750	1.700	1.750	1.542	232,000

← NewerPage 14 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.