Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.610	1.650	1.600	1.630	1.437	580,000
2023-02-21	1.590	1.610	1.590	1.610	1.419	328,000
2023-02-20	1.600	1.600	1.590	1.590	1.402	260,000
2023-02-17	1.600	1.600	1.580	1.580	1.393	364,000
2023-02-16	1.600	1.600	1.590	1.590	1.402	264,000
2023-02-15	1.600	1.600	1.590	1.590	1.402	264,000
2023-02-14	1.580	1.590	1.580	1.580	1.393	324,000
2023-02-13	1.580	1.590	1.580	1.590	1.402	280,000
2023-02-10	1.590	1.600	1.580	1.600	1.410	344,000
2023-02-09	1.600	1.610	1.600	1.600	1.410	336,000
2023-02-08	1.600	1.600	1.580	1.590	1.402	332,000
2023-02-07	1.580	1.590	1.580	1.590	1.402	264,000
2023-02-06	1.590	1.590	1.570	1.570	1.384	328,000
2023-02-03	1.600	1.610	1.600	1.600	1.410	336,000
2023-02-02	1.600	1.610	1.590	1.610	1.419	296,000
2023-02-01	1.600	1.610	1.590	1.600	1.410	312,000
2023-01-31	1.600	1.600	1.590	1.590	1.402	304,000
2023-01-30	1.580	1.700	1.580	1.600	1.410	364,000
2023-01-27	1.580	1.590	1.570	1.580	1.393	328,000
2023-01-26	1.550	1.580	1.550	1.580	1.393	320,000
2023-01-20	1.550	1.550	1.530	1.530	1.349	260,000
2023-01-19	1.580	1.580	1.550	1.550	1.366	168,000
2023-01-18	1.600	1.610	1.590	1.600	1.410	328,000
2023-01-17	1.650	1.650	1.620	1.620	1.428	260,000
2023-01-16	1.600	1.670	1.600	1.630	1.437	320,000
2023-01-13	1.700	1.720	1.590	1.660	1.463	356,000
2023-01-12	1.700	1.730	1.650	1.670	1.472	296,000
2023-01-11	1.800	1.800	1.720	1.760	1.551	292,000
2023-01-10	1.800	1.800	1.600	1.690	1.490	304,000
2023-01-09	1.970	1.980	1.700	1.800	1.587	300,000
2023-01-06	2.100	2.110	1.760	1.770	1.560	328,000
2023-01-05	2.340	2.340	1.990	2.000	1.763	280,000
2023-01-04	1.700	2.400	1.700	2.200	1.939	396,000
2023-01-03	1.600	1.720	1.570	1.720	1.516	332,000
2022-12-30	1.600	1.660	1.510	1.650	1.454	308,000
2022-12-29	1.600	1.670	1.560	1.560	1.375	284,000
2022-12-28	1.680	1.680	1.550	1.590	1.402	196,000
2022-12-23	1.760	1.760	1.600	1.600	1.410	312,000
2022-12-22	1.760	1.760	1.660	1.670	1.472	308,000
2022-12-21	1.600	1.660	1.600	1.660	1.463	304,000
2022-12-20	1.710	1.800	1.540	1.760	1.551	320,000
2022-12-19	1.520	1.680	1.520	1.680	1.481	288,000
2022-12-16	1.520	1.580	1.520	1.580	1.393	184,000
2022-12-15	1.520	1.520	1.520	1.520	1.340	328,000
2022-12-14	1.520	1.530	1.520	1.520	1.340	324,000
2022-12-13	1.520	1.530	1.520	1.520	1.340	336,000
2022-12-12	1.510	1.520	1.510	1.520	1.340	348,000
2022-12-09	1.510	1.520	1.510	1.510	1.331	328,000
2022-12-08	1.520	1.520	1.510	1.510	1.331	392,000
2022-12-07	1.510	1.530	1.510	1.510	1.331	308,000
2022-12-06	1.510	1.520	1.510	1.520	1.340	324,000
2022-12-05	1.520	1.520	1.510	1.510	1.331	332,000
2022-12-02	1.510	1.520	1.500	1.510	1.331	272,000
2022-12-01	1.520	1.530	1.520	1.520	1.340	340,000
2022-11-30	1.520	1.520	1.510	1.510	1.331	332,000
2022-11-29	1.530	1.540	1.520	1.520	1.340	324,000
2022-11-28	1.500	1.530	1.500	1.520	1.340	364,000
2022-11-25	1.510	1.520	1.510	1.510	1.331	216,000
2022-11-24	1.520	1.530	1.510	1.510	1.331	368,000
2022-11-23	1.520	1.520	1.500	1.520	1.340	332,000

← NewerPage 16 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.