Ziyuanyuan Holdings Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.720	2.040	1.710	2.030	2.030	564,000
2024-11-07	2.100	2.100	1.700	1.700	1.700	108,000
2024-11-06	2.000	2.000	1.720	1.980	1.980	16,000
2024-11-05	2.200	2.200	1.940	2.000	2.000	152,000
2024-11-04	1.940	1.940	1.880	1.880	1.880	28,000
2024-11-01	1.970	1.970	1.970	1.970	1.970	0
2024-10-31	2.000	2.000	1.920	2.000	2.000	12,000
2024-10-30	2.010	2.010	2.000	2.000	2.000	12,000
2024-10-29	2.030	2.050	2.010	2.010	2.010	124,000
2024-10-28	2.010	2.190	2.000	2.020	2.020	496,000
2024-10-25	2.080	2.080	1.980	2.050	2.050	252,000
2024-10-24	2.100	2.210	1.990	2.100	2.100	392,000
2024-10-23	2.240	2.240	1.900	2.100	2.100	344,000
2024-10-22	2.060	2.070	1.870	1.970	1.970	180,000
2024-10-21	2.390	2.390	2.000	2.050	2.050	736,000
2024-10-18	2.100	2.500	2.100	2.330	2.330	736,000
2024-10-17	2.040	2.130	1.910	2.100	2.100	780,000
2024-10-16	2.130	2.230	1.980	1.990	1.990	760,000
2024-10-15	2.550	2.550	2.020	2.100	2.100	1,152,000
2024-10-14	2.280	2.280	2.090	2.280	2.280	924,000
2024-10-10	2.290	2.650	2.180	2.260	2.260	668,000
2024-10-09	2.280	2.330	2.110	2.330	2.330	672,000
2024-10-08	2.550	2.550	2.250	2.340	2.340	624,000
2024-10-07	2.620	2.620	2.280	2.450	2.450	640,000
2024-10-04	2.750	2.950	2.350	2.460	2.460	620,000
2024-10-03	2.640	2.990	2.310	2.540	2.540	680,000
2024-10-02	2.010	3.300	2.010	2.630	2.630	832,000
2024-09-30	1.780	1.980	1.650	1.950	1.950	548,000
2024-09-27	1.970	1.970	1.660	1.800	1.800	456,000
2024-09-26	1.780	2.060	1.470	1.500	1.500	168,000
2024-09-25	1.510	1.530	1.400	1.480	1.480	1,164,000
2024-09-24	1.560	1.590	1.400	1.420	1.420	936,000
2024-09-23	1.770	1.770	1.280	1.760	1.760	64,000
2024-09-20	1.870	1.880	1.790	1.790	1.790	120,000
2024-09-19	1.910	1.920	1.860	1.860	1.860	84,000
2024-09-17	2.010	2.020	1.860	1.860	1.860	12,000
2024-09-16	2.000	2.000	1.920	1.920	1.920	8,000
2024-09-13	2.110	2.110	1.950	1.970	1.970	576,000
2024-09-12	1.850	2.110	1.850	1.940	1.940	216,000
2024-09-11	2.120	2.130	2.110	2.120	2.120	52,000
2024-09-10	2.180	2.800	1.800	2.280	2.280	88,000
2024-09-09	2.040	2.090	1.820	2.030	2.030	24,000
2024-09-05	2.000	2.040	2.000	2.040	2.040	12,000
2024-09-04	2.120	2.120	2.020	2.070	2.070	32,000
2024-09-03	2.080	2.110	2.080	2.100	2.100	16,000
2024-09-02	2.220	2.220	2.120	2.200	2.200	12,000
2024-08-30	2.270	2.280	2.100	2.220	2.220	680,000
2024-08-29	2.480	2.480	2.250	2.260	2.260	168,000
2024-08-28	2.500	2.500	2.370	2.390	2.390	584,000
2024-08-27	2.780	2.780	2.500	2.500	2.500	76,000
2024-08-26	2.630	2.650	2.530	2.580	2.580	36,000
2024-08-23	2.800	2.800	2.510	2.630	2.630	56,000
2024-08-22	2.600	2.740	2.510	2.610	2.610	316,000
2024-08-21	2.560	2.700	2.550	2.700	2.700	244,000
2024-08-20	2.440	2.750	2.440	2.750	2.750	320,440
2024-08-19	2.500	2.700	2.490	2.640	2.367	356,000
2024-08-16	2.900	2.900	2.000	2.570	2.304	676,120
2024-08-15	2.850	2.890	2.630	2.870	2.573	488,220
2024-08-14	2.900	3.180	2.900	2.980	2.672	308,000
2024-08-13	2.900	3.250	2.900	3.030	2.716	508,000

← NewerPage 9 of 21 · 1,229 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.