Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.580	1.580	1.540	1.580	1.580	372,000
2025-05-09	1.600	1.600	1.520	1.580	1.580	648,000
2025-05-08	1.600	1.600	1.530	1.550	1.550	416,000
2025-05-07	1.740	1.740	1.550	1.600	1.600	768,000
2025-05-06	1.830	1.830	1.730	1.750	1.750	620,000
2025-05-02	1.840	1.890	1.700	1.760	1.760	528,000
2025-04-30	1.610	1.900	1.570	1.830	1.830	1,332,000
2025-04-29	1.600	1.620	1.280	1.610	1.610	1,308,000
2025-04-28	1.740	1.740	1.590	1.630	1.630	732,000
2025-04-25	1.790	1.800	1.660	1.720	1.720	604,000
2025-04-24	2.040	2.040	1.790	1.820	1.820	608,000
2025-04-23	2.110	2.110	1.910	1.980	1.980	940,000
2025-04-22	2.200	2.200	2.060	2.100	2.100	1,388,000
2025-04-17	2.390	2.390	2.070	2.200	2.200	1,148,000
2025-04-16	2.280	2.400	2.210	2.270	2.270	868,000
2025-04-15	2.340	2.360	2.200	2.240	2.240	872,000
2025-04-14	2.400	2.600	2.300	2.370	2.370	908,000
2025-04-11	2.590	2.590	2.200	2.400	2.400	920,000
2025-04-10	2.450	2.550	2.280	2.380	2.380	848,000
2025-04-09	2.630	2.670	2.340	2.450	2.450	1,136,000
2025-04-08	2.080	2.470	2.080	2.440	2.440	1,648,000
2025-04-07	2.000	2.100	1.920	2.080	2.080	1,272,000
2025-04-03	2.000	2.140	1.900	2.060	2.060	3,220,000
2025-04-02	1.550	1.760	1.520	1.760	1.760	1,096,000
2025-04-01	1.800	1.800	1.460	1.460	1.460	1,000,000
2025-03-31	1.450	1.890	1.410	1.700	1.700	1,144,000
2025-03-28	1.350	1.510	1.350	1.440	1.440	212,000
2025-03-27	1.340	1.450	1.340	1.350	1.350	436,000
2025-03-26	1.290	1.670	1.290	1.480	1.480	348,000
2025-03-25	1.510	2.210	1.430	1.430	1.430	1,748,000
2025-03-24	1.320	1.510	1.320	1.510	1.510	24,000
2025-03-21	1.410	1.420	1.410	1.410	1.410	48,000
2025-03-20	1.400	1.480	1.380	1.400	1.400	60,000
2025-03-19	1.490	1.510	1.480	1.510	1.510	44,000
2025-03-18	1.390	1.390	1.390	1.390	1.390	0
2025-03-17	1.520	1.520	1.230	1.390	1.390	12,000
2025-03-14	1.440	1.460	1.420	1.420	1.420	64,000
2025-03-13	1.500	1.500	1.440	1.500	1.500	12,000
2025-03-12	1.480	1.480	1.450	1.450	1.450	16,000
2025-03-11	1.480	1.480	1.470	1.470	1.470	8,000
2025-03-10	1.420	1.560	1.420	1.480	1.480	152,000
2025-03-07	1.490	1.510	1.430	1.430	1.430	108,000
2025-03-06	1.450	1.570	1.450	1.490	1.490	60,000
2025-03-05	1.520	1.530	1.370	1.530	1.530	24,000
2025-03-04	1.650	1.650	1.510	1.510	1.510	88,000
2025-03-03	1.420	1.460	1.420	1.460	1.460	16,000
2025-02-28	1.630	1.630	1.460	1.520	1.520	404,000
2025-02-27	1.540	1.550	1.400	1.520	1.520	172,000
2025-02-26	1.390	1.410	1.360	1.360	1.360	128,000
2025-02-25	1.390	1.390	1.350	1.390	1.390	88,000
2025-02-24	1.440	1.440	1.410	1.420	1.420	220,000
2025-02-21	1.590	1.590	1.450	1.560	1.560	48,000
2025-02-20	1.610	1.630	1.560	1.560	1.560	28,000
2025-02-19	1.670	1.700	1.600	1.600	1.600	88,000
2025-02-18	1.580	1.720	1.580	1.620	1.620	24,000
2025-02-17	1.690	1.700	1.570	1.580	1.580	104,000
2025-02-14	1.730	1.730	1.460	1.460	1.460	276,000
2025-02-13	1.700	1.720	1.620	1.690	1.690	688,000
2025-02-12	1.610	1.740	1.420	1.650	1.650	1,096,000
2025-02-11	1.320	1.700	1.320	1.580	1.580	188,000

← NewerPage 7 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.