Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	2.460	2.520	2.430	2.490	2.167	348,000
2022-03-02	2.550	2.550	2.450	2.470	2.149	212,000
2022-03-01	2.550	2.550	2.480	2.490	2.167	196,000
2022-02-28	2.410	2.500	2.400	2.460	2.141	240,000
2022-02-25	2.560	2.560	2.470	2.490	2.167	232,000
2022-02-24	2.560	2.560	2.470	2.480	2.158	184,000
2022-02-23	2.520	2.560	2.480	2.480	2.158	240,000
2022-02-22	2.570	2.570	2.480	2.520	2.193	208,000
2022-02-21	2.490	2.490	2.480	2.490	2.167	208,000
2022-02-18	2.480	2.490	2.480	2.480	2.158	184,000
2022-02-17	2.440	2.480	2.350	2.450	2.132	160,000
2022-02-16	2.490	2.490	2.480	2.480	2.158	268,000
2022-02-15	2.500	2.510	2.430	2.440	2.123	232,000
2022-02-14	2.510	2.520	2.440	2.450	2.132	228,000
2022-02-11	2.510	2.520	2.450	2.450	2.132	236,000
2022-02-10	2.510	2.520	2.430	2.440	2.123	204,000
2022-02-09	2.520	2.520	2.450	2.450	2.132	192,000
2022-02-08	2.550	2.550	2.470	2.520	2.193	204,000
2022-02-07	2.490	2.500	2.440	2.490	2.167	224,000
2022-02-04	2.520	2.520	2.480	2.490	2.167	180,000
2022-01-31	2.460	2.500	2.310	2.500	2.176	160,000
2022-01-28	2.480	2.480	2.420	2.420	2.106	196,000
2022-01-27	2.490	2.490	2.450	2.450	2.132	236,000
2022-01-26	2.540	2.540	2.470	2.480	2.158	332,000
2022-01-25	2.460	2.510	2.370	2.490	2.167	332,000
2022-01-24	2.540	2.540	2.320	2.470	2.149	264,000
2022-01-21	2.450	2.450	2.390	2.440	2.123	140,000
2022-01-20	2.430	2.510	2.420	2.430	2.115	216,000
2022-01-19	2.440	2.440	2.420	2.440	2.123	204,000
2022-01-18	2.440	2.440	2.430	2.440	2.123	208,000
2022-01-17	2.440	2.450	2.410	2.440	2.123	228,000
2022-01-14	2.490	2.490	2.300	2.450	2.132	216,000
2022-01-13	2.540	2.540	2.290	2.440	2.123	220,000
2022-01-12	2.450	2.500	2.240	2.440	2.123	260,000
2022-01-11	2.490	2.490	2.350	2.460	2.141	228,000
2022-01-10	2.210	2.470	2.210	2.470	2.149	212,000
2022-01-07	2.350	2.350	2.220	2.220	1.932	224,000
2022-01-06	2.490	2.490	2.390	2.390	2.080	204,000
2022-01-05	2.490	2.490	2.350	2.350	2.045	216,000
2022-01-04	2.470	2.480	2.230	2.460	2.141	244,000
2022-01-03	2.520	2.520	2.410	2.410	2.097	232,000
2021-12-31	2.350	2.510	2.340	2.500	2.176	380,000
2021-12-30	2.280	2.380	2.280	2.360	2.054	192,000
2021-12-29	2.240	2.290	2.080	2.290	1.993	236,000
2021-12-28	2.260	2.280	2.040	2.250	1.958	236,000
2021-12-24	2.220	2.290	2.170	2.290	1.993	184,000
2021-12-23	2.220	2.220	2.150	2.180	1.897	240,000
2021-12-22	2.290	2.290	2.100	2.100	1.827	244,000
2021-12-21	2.350	2.360	2.100	2.200	1.914	320,000
2021-12-20	2.300	2.340	2.010	2.340	2.036	308,000
2021-12-17	2.230	2.250	2.220	2.250	1.958	248,000
2021-12-16	2.230	2.230	2.210	2.230	1.941	284,000
2021-12-15	2.240	2.240	2.230	2.240	1.949	228,000
2021-12-14	2.250	2.260	2.250	2.250	1.958	236,000
2021-12-13	2.350	2.350	2.240	2.240	1.949	204,000
2021-12-10	2.290	2.290	2.240	2.240	1.949	236,000
2021-12-09	2.240	2.240	2.230	2.240	1.949	208,000
2021-12-08	2.250	2.260	2.220	2.220	1.932	224,000
2021-12-07	2.200	2.220	2.150	2.220	1.932	208,000
2021-12-06	2.190	2.200	1.980	2.190	1.906	308,000

← NewerPage 20 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.