Ziyuanyuan Holdings Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.170 | 1.330 | 1.070 | 1.330 | 1.330 | 36,000 |
| 2025-02-07 | 1.060 | 1.330 | 1.050 | 1.280 | 1.280 | 88,000 |
| 2025-02-06 | 1.060 | 1.340 | 1.000 | 1.150 | 1.150 | 92,000 |
| 2025-02-05 | 1.430 | 1.430 | 0.950 | 1.000 | 1.000 | 160,000 |
| 2025-02-04 | 1.130 | 1.240 | 0.960 | 1.240 | 1.240 | 76,000 |
| 2025-02-03 | 1.620 | 1.620 | 0.800 | 1.130 | 1.130 | 704,000 |
| 2025-01-28 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 4,000 |
| 2025-01-27 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 12,000 |
| 2025-01-24 | 1.550 | 1.550 | 1.450 | 1.450 | 1.450 | 12,000 |
| 2025-01-23 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2025-01-22 | 1.590 | 1.590 | 1.460 | 1.490 | 1.490 | 80,000 |
| 2025-01-21 | 1.450 | 1.720 | 1.450 | 1.520 | 1.520 | 132,000 |
| 2025-01-20 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 56,000 |
| 2025-01-17 | 1.500 | 1.500 | 1.420 | 1.460 | 1.460 | 40,000 |
| 2025-01-16 | 1.590 | 1.590 | 1.470 | 1.500 | 1.500 | 64,000 |
| 2025-01-15 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 32,000 |
| 2025-01-14 | 1.530 | 1.630 | 1.470 | 1.500 | 1.500 | 52,000 |
| 2025-01-13 | 1.630 | 1.630 | 1.470 | 1.490 | 1.490 | 56,000 |
| 2025-01-10 | 1.510 | 1.570 | 1.470 | 1.570 | 1.570 | 76,000 |
| 2025-01-09 | 1.570 | 1.580 | 1.470 | 1.500 | 1.500 | 24,000 |
| 2025-01-08 | 1.690 | 1.690 | 1.550 | 1.650 | 1.650 | 40,000 |
| 2025-01-07 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 12,000 |
| 2025-01-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 8,000 |
| 2025-01-03 | 1.560 | 1.560 | 1.480 | 1.480 | 1.480 | 60,000 |
| 2025-01-02 | 1.630 | 1.630 | 1.470 | 1.480 | 1.480 | 28,000 |
| 2024-12-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 4,000 |
| 2024-12-30 | 1.760 | 1.760 | 1.560 | 1.620 | 1.620 | 24,000 |
| 2024-12-27 | 1.740 | 1.740 | 1.560 | 1.670 | 1.670 | 16,000 |
| 2024-12-24 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 20,000 |
| 2024-12-23 | 1.600 | 1.600 | 1.510 | 1.520 | 1.520 | 40,000 |
| 2024-12-20 | 1.860 | 1.860 | 1.640 | 1.680 | 1.680 | 104,000 |
| 2024-12-19 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2024-12-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 4,000 |
| 2024-12-17 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 32,000 |
| 2024-12-16 | 1.710 | 1.760 | 1.610 | 1.680 | 1.680 | 488,000 |
| 2024-12-13 | 1.800 | 1.800 | 1.670 | 1.670 | 1.670 | 8,000 |
| 2024-12-12 | 1.860 | 1.860 | 1.720 | 1.730 | 1.730 | 44,000 |
| 2024-12-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-12-10 | 1.810 | 1.850 | 1.760 | 1.810 | 1.810 | 104,000 |
| 2024-12-09 | 1.740 | 1.830 | 1.670 | 1.810 | 1.810 | 44,000 |
| 2024-12-06 | 1.720 | 1.830 | 1.640 | 1.700 | 1.700 | 352,000 |
| 2024-12-05 | 1.770 | 1.800 | 1.730 | 1.750 | 1.750 | 92,000 |
| 2024-12-04 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 104,000 |
| 2024-12-03 | 1.880 | 1.880 | 1.780 | 1.780 | 1.780 | 36,000 |
| 2024-12-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-11-29 | 1.760 | 1.990 | 1.760 | 1.850 | 1.850 | 56,000 |
| 2024-11-28 | 1.900 | 1.900 | 1.800 | 1.870 | 1.870 | 24,000 |
| 2024-11-27 | 1.850 | 1.860 | 1.770 | 1.860 | 1.860 | 48,000 |
| 2024-11-26 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 8,000 |
| 2024-11-25 | 1.890 | 1.990 | 1.750 | 1.800 | 1.800 | 752,000 |
| 2024-11-22 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 24,000 |
| 2024-11-21 | 2.090 | 2.090 | 1.870 | 1.870 | 1.870 | 16,000 |
| 2024-11-20 | 1.820 | 1.980 | 1.770 | 1.980 | 1.980 | 396,000 |
| 2024-11-19 | 1.870 | 1.960 | 1.810 | 1.820 | 1.820 | 284,000 |
| 2024-11-18 | 1.890 | 1.970 | 1.820 | 1.890 | 1.890 | 272,000 |
| 2024-11-15 | 1.840 | 1.860 | 1.810 | 1.860 | 1.860 | 72,000 |
| 2024-11-14 | 2.210 | 2.210 | 1.700 | 1.910 | 1.910 | 168,000 |
| 2024-11-13 | 2.090 | 2.090 | 1.950 | 2.040 | 2.040 | 296,000 |
| 2024-11-12 | 2.090 | 2.240 | 2.050 | 2.060 | 2.060 | 72,000 |
| 2024-11-11 | 1.980 | 2.040 | 1.810 | 2.040 | 2.040 | 56,000 |
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.