Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	2.180	2.190	1.950	2.160	1.904	232,000
2022-06-01	2.200	2.200	2.180	2.180	1.922	232,000
2022-05-31	2.200	2.210	2.190	2.190	1.906	204,000
2022-05-30	2.190	2.200	2.130	2.190	1.906	264,000
2022-05-27	2.150	2.200	2.090	2.200	1.914	292,000
2022-05-26	2.170	2.170	2.110	2.150	1.871	236,000
2022-05-25	2.190	2.190	2.050	2.170	1.888	260,000
2022-05-24	2.080	2.150	1.940	2.150	1.871	388,000
2022-05-23	2.040	2.240	1.910	2.090	1.819	340,000
2022-05-20	2.090	2.090	1.950	1.990	1.732	244,000
2022-05-19	2.120	2.130	2.000	2.080	1.810	280,000
2022-05-18	2.200	2.200	2.000	2.000	1.740	360,000
2022-05-17	2.300	2.300	2.100	2.170	1.888	320,000
2022-05-16	2.180	2.240	2.090	2.240	1.949	228,000
2022-05-13	2.340	2.340	2.150	2.150	1.871	248,000
2022-05-12	2.220	2.280	2.050	2.260	1.967	316,000
2022-05-11	2.380	2.380	2.240	2.280	1.984	212,000
2022-05-10	2.440	2.440	2.300	2.300	2.001	248,000
2022-05-06	2.490	2.490	2.400	2.470	2.149	240,000
2022-05-05	2.490	2.490	2.480	2.480	2.158	228,000
2022-05-04	2.490	2.490	2.470	2.470	2.149	208,000
2022-05-03	2.350	2.380	2.350	2.380	2.071	228,000
2022-04-29	2.390	2.390	2.230	2.280	1.984	260,000
2022-04-28	2.420	2.420	2.300	2.320	2.019	240,000
2022-04-27	2.450	2.450	2.360	2.420	2.106	224,000
2022-04-26	2.490	2.490	2.370	2.420	2.106	216,000
2022-04-25	2.440	2.450	2.410	2.440	2.123	208,000
2022-04-22	2.490	2.490	2.420	2.450	2.132	220,000
2022-04-21	2.490	2.490	2.420	2.440	2.123	204,000
2022-04-20	2.490	2.490	2.450	2.450	2.132	192,000
2022-04-19	2.450	2.460	2.390	2.440	2.123	240,000
2022-04-14	2.490	2.490	2.330	2.390	2.080	216,000
2022-04-13	2.490	2.490	2.370	2.380	2.071	196,000
2022-04-12	2.440	2.490	2.420	2.480	2.158	212,000
2022-04-11	2.480	2.480	2.360	2.400	2.088	224,000
2022-04-08	2.490	2.490	2.460	2.460	2.141	204,000
2022-04-07	2.490	2.490	2.470	2.470	2.149	216,000
2022-04-06	2.460	2.460	2.450	2.450	2.132	228,000
2022-04-04	2.490	2.490	2.470	2.470	2.149	216,000
2022-04-01	2.450	2.450	2.420	2.440	2.123	228,000
2022-03-31	2.500	2.500	2.340	2.340	2.036	220,000
2022-03-30	2.500	2.500	2.440	2.440	2.123	204,000
2022-03-29	2.500	2.500	2.400	2.440	2.123	328,000
2022-03-28	2.490	2.490	2.400	2.450	2.132	228,000
2022-03-25	2.490	2.490	2.460	2.460	2.141	208,000
2022-03-24	2.490	2.490	2.460	2.470	2.149	224,000
2022-03-23	2.360	2.400	2.310	2.310	2.010	216,000
2022-03-22	2.340	2.370	2.270	2.370	2.062	232,000
2022-03-21	2.450	2.500	2.310	2.340	2.036	244,000
2022-03-18	2.490	2.490	2.340	2.340	2.036	220,000
2022-03-17	2.320	2.480	2.310	2.390	2.080	204,000
2022-03-16	2.350	2.500	2.300	2.300	2.001	232,000
2022-03-15	2.370	2.370	2.300	2.300	2.001	192,000
2022-03-14	2.370	2.370	2.300	2.340	2.036	228,000
2022-03-11	2.460	2.470	2.300	2.350	2.045	208,000
2022-03-10	2.420	2.490	2.310	2.390	2.080	240,000
2022-03-09	2.340	2.450	2.280	2.430	2.115	236,000
2022-03-08	2.500	2.500	2.350	2.350	2.045	232,000
2022-03-07	2.510	2.510	2.440	2.470	2.149	200,000
2022-03-04	2.520	2.520	2.440	2.470	2.149	200,000

← NewerPage 19 of 21 · 1,235 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.