Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.040	2.040	1.970	1.970	1.736	272,000
2022-08-26	2.000	2.020	1.980	1.990	1.754	264,000
2022-08-25	2.100	2.100	1.950	2.010	1.772	212,000
2022-08-24	2.050	2.050	1.990	1.990	1.754	240,000
2022-08-23	1.990	2.050	1.990	2.040	1.798	316,000
2022-08-22	2.000	2.020	2.000	2.000	1.763	256,000
2022-08-19	2.000	2.020	1.940	1.940	1.710	288,000
2022-08-18	2.020	2.020	2.020	2.020	1.781	4,000
2022-08-17	2.040	2.070	1.920	1.960	1.728	292,000
2022-08-16	2.150	2.150	2.010	2.030	1.789	320,000
2022-08-15	2.150	2.160	2.030	2.160	1.904	236,000
2022-08-12	2.150	2.150	2.090	2.090	1.842	244,000
2022-08-11	2.150	2.160	2.110	2.150	1.895	248,000
2022-08-10	2.150	2.150	2.000	2.100	1.851	256,000
2022-08-09	2.160	2.170	2.070	2.090	1.842	260,000
2022-08-08	2.150	2.160	2.070	2.140	1.886	248,000
2022-08-05	2.080	2.150	1.950	2.150	1.895	288,000
2022-08-04	2.110	2.120	2.050	2.050	1.807	236,000
2022-08-03	2.030	2.070	2.020	2.050	1.807	176,000
2022-08-02	2.100	2.150	2.040	2.050	1.807	260,000
2022-08-01	2.190	2.200	2.090	2.090	1.842	264,000
2022-07-29	2.100	2.200	2.070	2.200	1.939	252,000
2022-07-28	2.150	2.190	2.080	2.160	1.904	240,000
2022-07-27	2.100	2.200	2.030	2.200	1.939	284,000
2022-07-26	2.020	2.150	2.010	2.020	1.781	272,000
2022-07-25	1.990	2.080	1.980	2.000	1.763	276,000
2022-07-22	2.100	2.100	2.010	2.010	1.772	280,000
2022-07-21	2.100	2.180	2.010	2.180	1.922	288,000
2022-07-20	2.100	2.110	2.000	2.090	1.842	564,000
2022-07-19	2.100	2.100	1.990	2.090	1.842	240,000
2022-07-18	2.200	2.200	1.960	2.010	1.772	292,000
2022-07-15	2.100	2.110	2.000	2.000	1.763	232,000
2022-07-14	2.100	2.100	1.940	2.100	1.851	272,000
2022-07-13	2.100	2.100	1.940	2.070	1.825	268,000
2022-07-12	1.900	2.050	1.900	2.000	1.763	324,000
2022-07-11	1.930	1.990	1.920	1.990	1.754	284,000
2022-07-08	2.050	2.050	1.920	1.920	1.692	272,000
2022-07-07	2.100	2.100	1.920	1.990	1.754	276,000
2022-07-06	2.090	2.100	1.990	1.990	1.754	256,000
2022-07-05	2.010	2.010	1.920	1.930	1.701	272,000
2022-07-04	1.940	1.950	1.880	1.940	1.710	260,000
2022-06-30	2.050	2.050	1.990	1.990	1.754	240,000
2022-06-29	2.080	2.080	1.990	1.990	1.754	280,000
2022-06-28	2.040	2.050	1.990	1.990	1.754	232,000
2022-06-27	2.110	2.110	2.000	2.040	1.798	264,000
2022-06-24	1.960	1.990	1.900	1.970	1.736	272,000
2022-06-23	1.990	2.000	1.930	1.940	1.710	268,000
2022-06-22	2.150	2.160	2.060	2.070	1.825	228,000
2022-06-21	2.190	2.200	2.060	2.170	1.913	244,000
2022-06-20	2.200	2.200	2.000	2.010	1.772	240,000
2022-06-17	2.200	2.200	2.100	2.100	1.851	228,000
2022-06-16	2.200	2.200	2.080	2.160	1.904	256,000
2022-06-15	2.190	2.190	2.080	2.150	1.895	236,000
2022-06-14	2.150	2.150	2.050	2.120	1.869	252,000
2022-06-13	2.200	2.200	1.940	2.110	1.860	344,000
2022-06-10	2.200	2.200	1.920	2.170	1.913	220,000
2022-06-09	2.200	2.200	2.170	2.190	1.930	244,000
2022-06-08	2.200	2.210	2.130	2.190	1.930	240,000
2022-06-07	2.200	2.200	2.180	2.180	1.922	240,000
2022-06-06	2.150	2.190	2.130	2.190	1.930	240,000

← NewerPage 18 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.