Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.990	1.400	0.860	1.010	1.010	34,840,000
2025-08-04	0.840	1.020	0.750	0.940	0.940	5,344,000
2025-08-01	0.880	0.910	0.750	0.810	0.810	2,652,000
2025-07-31	0.930	0.930	0.830	0.830	0.830	1,900,000
2025-07-30	0.980	0.980	0.920	0.920	0.920	1,160,000
2025-07-29	1.050	1.130	1.030	1.030	1.030	1,180,000
2025-07-28	1.130	1.130	1.030	1.050	1.050	268,000
2025-07-25	1.150	1.150	1.060	1.130	1.130	272,000
2025-07-24	1.000	1.130	0.960	1.130	1.130	912,000
2025-07-23	0.920	1.000	0.880	0.990	0.990	528,000
2025-07-22	0.990	0.990	0.910	0.920	0.920	2,840,000
2025-07-21	1.070	1.070	0.980	0.990	0.990	1,772,000
2025-07-18	1.150	1.150	1.070	1.070	1.070	956,000
2025-07-17	1.170	1.180	1.100	1.120	1.120	1,656,000
2025-07-16	1.210	1.210	1.150	1.160	1.160	1,108,000
2025-07-15	1.240	1.270	1.160	1.160	1.160	2,180,000
2025-07-14	1.180	1.280	1.170	1.280	1.280	780,000
2025-07-11	1.140	1.200	1.140	1.190	1.190	936,000
2025-07-10	1.200	1.270	1.150	1.170	1.170	2,108,000
2025-07-09	1.200	1.220	1.170	1.170	1.170	1,420,000
2025-07-08	1.320	1.380	1.200	1.200	1.200	1,344,000
2025-07-07	1.240	1.320	1.240	1.300	1.300	436,000
2025-07-04	1.260	1.320	1.240	1.300	1.300	592,000
2025-07-03	1.310	1.310	1.230	1.250	1.250	840,000
2025-07-02	1.540	1.540	1.300	1.310	1.310	2,780,000
2025-06-30	1.470	1.550	1.460	1.540	1.540	478,000
2025-06-27	1.480	1.520	1.460	1.490	1.490	464,000
2025-06-26	1.480	1.580	1.460	1.500	1.500	528,000
2025-06-25	1.520	1.560	1.470	1.550	1.550	1,392,000
2025-06-24	1.620	1.620	1.450	1.520	1.520	876,000
2025-06-23	1.590	1.740	1.470	1.650	1.650	1,092,000
2025-06-20	1.730	1.790	1.610	1.620	1.620	1,332,000
2025-06-19	1.760	1.770	1.670	1.710	1.710	1,804,000
2025-06-18	1.630	1.760	1.610	1.720	1.720	888,000
2025-06-17	1.790	1.790	1.630	1.700	1.700	1,016,000
2025-06-16	1.530	1.760	1.490	1.700	1.700	1,798,000
2025-06-13	1.380	1.490	1.350	1.490	1.490	1,124,000
2025-06-12	1.420	1.430	1.380	1.390	1.390	524,000
2025-06-11	1.400	1.410	1.370	1.400	1.400	728,000
2025-06-10	1.400	1.420	1.350	1.350	1.350	964,000
2025-06-09	1.340	1.410	1.310	1.400	1.400	1,200,000
2025-06-06	1.430	1.450	1.300	1.340	1.340	1,184,100
2025-06-05	1.210	1.450	1.150	1.410	1.410	12,992,704
2025-06-04	1.260	1.260	1.170	1.170	1.170	756,000
2025-06-03	1.220	1.300	1.190	1.280	1.280	916,000
2025-06-02	1.220	1.230	1.170	1.200	1.200	724,000
2025-05-30	1.250	1.250	1.170	1.180	1.180	1,184,000
2025-05-29	1.330	1.330	1.190	1.220	1.220	1,004,000
2025-05-28	1.270	1.280	1.200	1.210	1.210	628,000
2025-05-27	1.280	1.320	1.240	1.270	1.270	1,136,000
2025-05-26	1.340	1.360	1.290	1.300	1.300	1,016,000
2025-05-23	1.290	1.390	1.150	1.370	1.370	1,892,000
2025-05-22	1.300	1.350	1.250	1.290	1.290	1,296,000
2025-05-21	1.250	1.450	1.250	1.410	1.410	1,764,000
2025-05-20	1.370	1.480	1.200	1.290	1.290	1,575,600
2025-05-19	1.510	1.530	1.310	1.410	1.410	1,504,000
2025-05-16	1.520	1.540	1.490	1.540	1.540	532,000
2025-05-15	1.540	1.540	1.510	1.540	1.540	420,000
2025-05-14	1.580	1.580	1.510	1.540	1.540	660,000
2025-05-13	1.560	1.580	1.520	1.580	1.580	676,000

← NewerPage 6 of 21 · 1,234 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.