Ziyuanyuan Holdings Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.980	2.130	1.890	2.130	1.854	1,016,000
2021-12-02	1.980	1.980	1.880	1.980	1.723	252,000
2021-12-01	1.980	1.990	1.970	1.990	1.732	256,000
2021-11-30	1.970	1.980	1.970	1.980	1.723	244,000
2021-11-29	1.970	1.980	1.850	1.980	1.723	364,000
2021-11-26	1.900	1.970	1.880	1.880	1.636	244,000
2021-11-25	1.890	1.980	1.810	1.940	1.688	220,000
2021-11-24	1.920	1.920	1.780	1.830	1.592	300,000
2021-11-23	1.950	1.960	1.830	1.830	1.592	280,000
2021-11-22	1.980	1.980	1.890	1.900	1.653	240,000
2021-11-19	1.990	1.990	1.870	1.910	1.662	264,000
2021-11-18	1.900	1.990	1.800	1.940	1.688	344,000
2021-11-17	1.910	1.910	1.860	1.890	1.645	308,000
2021-11-16	1.970	2.040	1.880	1.920	1.671	500,000
2021-11-15	1.990	1.990	1.810	1.920	1.671	316,000
2021-11-12	1.990	1.990	1.810	1.870	1.627	272,000
2021-11-11	1.980	2.000	1.710	2.000	1.740	364,000
2021-11-10	2.050	2.050	1.940	1.940	1.688	476,000
2021-11-09	2.110	2.120	1.990	1.990	1.732	248,000
2021-11-08	2.120	2.120	2.000	2.080	1.810	344,000
2021-11-05	2.000	2.090	1.940	2.070	1.801	364,000
2021-11-04	2.110	2.110	1.870	1.970	1.714	300,000
2021-11-03	2.140	2.140	2.050	2.050	1.784	232,000
2021-11-02	2.140	2.180	2.130	2.180	1.897	240,000
2021-11-01	2.180	2.180	2.150	2.150	1.871	276,000
2021-10-29	2.160	2.190	2.130	2.190	1.906	220,000
2021-10-28	2.180	2.180	2.130	2.170	1.888	200,000
2021-10-27	2.190	2.200	2.150	2.180	1.897	188,000
2021-10-26	2.180	2.190	2.140	2.190	1.906	272,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.