Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.520	1.520	1.500	1.520	1.340	332,000
2022-11-22	1.520	1.520	1.510	1.510	1.331	344,000
2022-11-21	1.500	1.520	1.500	1.520	1.340	332,000
2022-11-18	1.510	1.520	1.510	1.510	1.331	308,000
2022-11-17	1.500	1.520	1.500	1.510	1.331	368,000
2022-11-16	1.500	1.520	1.500	1.500	1.322	212,000
2022-11-15	1.550	1.620	1.550	1.580	1.393	324,000
2022-11-14	1.560	1.570	1.550	1.560	1.375	372,000
2022-11-11	1.560	1.570	1.560	1.560	1.375	276,000
2022-11-10	1.550	1.550	1.540	1.550	1.366	348,000
2022-11-09	1.550	1.550	1.540	1.540	1.357	276,000
2022-11-08	1.500	1.520	1.500	1.510	1.331	352,000
2022-11-07	1.550	1.550	1.520	1.530	1.349	276,000
2022-11-04	1.500	1.550	1.500	1.500	1.322	348,000
2022-11-03	1.500	1.500	1.460	1.480	1.305	276,000
2022-11-02	1.560	1.560	1.550	1.560	1.375	172,000
2022-11-01	1.550	1.560	1.530	1.550	1.366	364,000
2022-10-31	1.550	1.570	1.470	1.470	1.296	360,000
2022-10-28	1.550	1.560	1.550	1.560	1.375	292,000
2022-10-27	1.530	1.540	1.500	1.530	1.349	372,000
2022-10-26	1.550	1.570	1.550	1.550	1.366	180,000
2022-10-25	1.600	1.610	1.590	1.590	1.402	344,000
2022-10-24	1.600	1.610	1.590	1.600	1.410	340,000
2022-10-21	1.620	1.650	1.460	1.620	1.428	308,000
2022-10-20	1.600	1.620	1.560	1.570	1.384	316,000
2022-10-19	1.600	1.600	1.550	1.580	1.393	312,000
2022-10-18	1.550	1.680	1.450	1.510	1.331	328,000
2022-10-17	1.550	1.570	1.540	1.540	1.357	304,000
2022-10-14	1.580	1.600	1.520	1.550	1.366	332,000
2022-10-13	1.570	1.600	1.520	1.530	1.349	336,000
2022-10-12	1.600	1.620	1.500	1.540	1.357	352,000
2022-10-11	1.640	1.650	1.600	1.630	1.437	380,000
2022-10-10	1.650	1.650	1.500	1.580	1.393	328,000
2022-10-07	1.660	1.660	1.490	1.560	1.375	392,000
2022-10-06	1.740	1.750	1.580	1.580	1.393	328,000
2022-10-05	1.730	1.730	1.660	1.700	1.498	324,000
2022-10-03	1.900	1.900	1.730	1.730	1.525	292,000
2022-09-30	1.800	1.880	1.710	1.880	1.657	360,000
2022-09-29	1.950	1.950	1.710	1.760	1.551	356,000
2022-09-28	1.900	1.900	1.670	1.800	1.587	276,000
2022-09-27	1.790	1.850	1.510	1.850	1.631	292,000
2022-09-26	1.900	1.980	1.740	1.800	1.587	348,000
2022-09-23	1.890	1.890	1.670	1.820	1.604	308,000
2022-09-22	1.890	1.890	1.710	1.800	1.587	260,000
2022-09-21	1.790	1.920	1.690	1.910	1.683	344,000
2022-09-20	1.960	1.980	1.810	1.810	1.595	284,000
2022-09-19	1.900	1.960	1.770	1.960	1.728	320,000
2022-09-16	1.800	1.880	1.710	1.880	1.657	304,000
2022-09-15	1.800	1.830	1.700	1.800	1.587	276,000
2022-09-14	1.700	1.820	1.590	1.820	1.604	384,000
2022-09-13	1.680	1.780	1.420	1.780	1.569	276,000
2022-09-09	1.500	1.680	1.410	1.680	1.481	404,000
2022-09-08	1.600	1.650	1.500	1.500	1.322	340,000
2022-09-07	1.950	1.950	1.650	1.660	1.463	312,000
2022-09-06	1.790	1.850	1.620	1.850	1.631	292,000
2022-09-05	1.870	1.870	1.600	1.700	1.498	188,000
2022-09-02	1.930	1.930	1.720	1.800	1.587	272,000
2022-09-01	1.960	1.960	1.910	1.940	1.710	280,000
2022-08-31	1.980	2.000	1.930	1.930	1.701	272,000
2022-08-30	2.020	2.020	1.960	1.980	1.745	272,000

← NewerPage 17 of 21 · 1,230 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.