Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.700	1.720	1.700	1.720	1.516	300,000
2023-05-22	1.750	1.750	1.700	1.700	1.498	232,000
2023-05-19	1.700	1.880	1.690	1.880	1.657	316,000
2023-05-18	1.750	1.760	1.750	1.760	1.551	208,000
2023-05-17	1.720	1.810	1.700	1.790	1.578	252,000
2023-05-16	1.700	1.720	1.700	1.720	1.516	284,000
2023-05-15	1.700	1.800	1.650	1.800	1.587	204,000
2023-05-12	1.500	1.870	1.500	1.770	1.560	312,000
2023-05-11	1.400	1.600	1.400	1.560	1.375	244,000
2023-05-10	1.260	1.500	1.260	1.420	1.252	324,000
2023-05-09	1.190	1.400	1.190	1.400	1.234	228,000
2023-05-08	1.280	1.450	1.180	1.190	1.049	356,000
2023-05-05	1.330	1.350	1.160	1.340	1.181	260,000
2023-05-04	1.170	1.280	1.170	1.280	1.128	324,000
2023-05-03	1.190	1.260	1.150	1.160	1.022	756,000
2023-05-02	1.360	1.370	1.240	1.240	1.093	336,000
2023-04-28	1.180	1.350	1.180	1.350	1.190	336,000
2023-04-27	1.170	1.230	1.150	1.230	1.084	392,000
2023-04-26	1.190	1.230	1.130	1.220	1.075	316,000
2023-04-25	1.240	1.240	1.130	1.160	1.022	400,000
2023-04-24	1.200	1.220	1.170	1.170	1.031	400,000
2023-04-21	1.200	1.200	1.090	1.190	1.049	308,000
2023-04-20	1.190	1.190	1.090	1.090	0.961	428,000
2023-04-19	1.120	1.220	1.070	1.200	1.058	372,000
2023-04-18	1.250	1.250	1.110	1.160	1.022	188,000
2023-04-17	1.170	1.260	1.050	1.150	1.014	336,000
2023-04-14	1.160	1.160	1.100	1.110	0.978	304,000
2023-04-13	1.180	1.180	1.130	1.130	0.996	416,000
2023-04-12	1.180	1.180	1.150	1.170	1.031	412,000
2023-04-11	1.260	1.270	1.160	1.200	1.058	368,000
2023-04-06	1.250	1.320	1.170	1.320	1.163	428,000
2023-04-04	1.250	1.250	1.140	1.230	1.084	380,000
2023-04-03	1.200	1.300	1.200	1.300	1.146	44,000
2023-03-31	1.220	1.240	1.110	1.240	1.093	332,000
2023-03-30	1.200	1.230	1.140	1.220	1.075	308,000
2023-03-29	1.180	1.260	1.100	1.260	1.111	444,000
2023-03-28	1.250	1.270	1.060	1.210	1.067	388,000
2023-03-27	1.290	1.300	1.190	1.200	1.058	272,000
2023-03-24	1.230	1.230	1.190	1.200	1.058	400,000
2023-03-23	1.250	1.270	1.180	1.270	1.119	420,000
2023-03-22	1.240	1.250	1.110	1.210	1.067	440,000
2023-03-21	1.200	1.250	1.160	1.190	1.049	404,000
2023-03-20	1.280	1.280	1.110	1.240	1.093	408,000
2023-03-17	1.250	1.270	1.100	1.220	1.075	472,000
2023-03-16	1.470	1.470	1.250	1.250	1.102	372,000
2023-03-15	1.430	1.450	1.310	1.420	1.252	348,000
2023-03-14	1.600	1.600	1.370	1.470	1.296	372,000
2023-03-13	1.500	1.610	1.320	1.530	1.349	276,000
2023-03-10	1.450	1.550	1.230	1.550	1.366	524,000
2023-03-09	1.350	1.450	1.110	1.450	1.278	424,000
2023-03-08	1.260	1.350	1.230	1.350	1.190	404,000
2023-03-07	1.150	1.280	1.100	1.250	1.102	456,000
2023-03-06	1.230	1.400	1.150	1.150	1.014	436,000
2023-03-03	1.500	1.500	1.150	1.300	1.146	472,000
2023-03-02	1.550	1.550	1.400	1.440	1.269	364,000
2023-03-01	1.590	1.610	1.360	1.450	1.278	348,000
2023-02-28	1.610	1.610	1.440	1.440	1.269	292,000
2023-02-27	1.590	1.600	1.590	1.590	1.402	260,000
2023-02-24	1.610	1.610	1.590	1.590	1.402	332,000
2023-02-23	1.590	1.610	1.590	1.610	1.419	260,000

← NewerPage 15 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.