Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.780 | 8.990 | 8.620 | 8.680 | 8.680 | 31,332,717 |
| 2026-10-19 | 8.510 | 9.000 | 8.110 | 8.840 | 8.840 | 44,091,164 |
| 2026-10-16 | 9.140 | 9.280 | 8.450 | 8.690 | 8.690 | 49,968,690 |
| 2026-10-15 | 7.900 | 9.500 | 7.870 | 9.170 | 9.170 | 66,796,734 |
| 2026-10-14 | 8.400 | 8.520 | 8.130 | 8.170 | 8.170 | 16,697,059 |
| 2026-10-13 | 8.030 | 8.580 | 7.740 | 8.480 | 8.480 | 32,996,414 |
| 2026-10-12 | 8.240 | 9.130 | 8.230 | 8.370 | 8.370 | 29,743,301 |
| 2026-10-09 | 8.350 | 8.450 | 7.910 | 8.260 | 8.260 | 22,976,092 |
| 2026-10-08 | 8.500 | 8.830 | 8.350 | 8.450 | 8.450 | 17,157,328 |
| 2026-09-30 | 8.870 | 8.900 | 8.480 | 8.500 | 8.500 | 18,712,699 |
| 2026-09-29 | 8.420 | 9.050 | 8.420 | 8.820 | 8.820 | 29,555,801 |
| 2026-09-28 | 8.660 | 8.740 | 8.330 | 8.370 | 8.370 | 20,691,301 |
| 2026-09-24 | 8.990 | 9.240 | 8.760 | 8.790 | 8.790 | 22,664,082 |
| 2026-09-23 | 8.750 | 9.130 | 8.720 | 8.990 | 8.990 | 29,016,982 |
| 2026-09-22 | 8.880 | 9.050 | 8.730 | 8.770 | 8.770 | 23,867,408 |
| 2026-09-21 | 8.800 | 8.980 | 8.800 | 8.860 | 8.860 | 20,325,812 |
| 2026-09-18 | 8.690 | 8.820 | 8.620 | 8.790 | 8.790 | 22,731,207 |
| 2026-09-17 | 8.880 | 8.920 | 8.550 | 8.580 | 8.580 | 29,351,900 |
| 2026-09-16 | 8.800 | 8.970 | 8.630 | 8.880 | 8.880 | 35,724,559 |
| 2026-09-15 | 8.660 | 8.860 | 8.590 | 8.830 | 8.830 | 36,490,492 |
| 2026-09-14 | 8.680 | 8.860 | 8.270 | 8.720 | 8.720 | 39,300,887 |
| 2026-09-11 | 8.000 | 8.750 | 7.930 | 8.650 | 8.650 | 46,820,527 |
| 2026-09-10 | 8.070 | 8.230 | 7.980 | 8.100 | 8.100 | 12,049,900 |
| 2026-09-09 | 8.070 | 8.260 | 8.060 | 8.110 | 8.110 | 13,406,154 |
| 2026-09-08 | 8.160 | 8.260 | 8.060 | 8.110 | 8.110 | 13,489,973 |
| 2026-09-07 | 7.880 | 8.080 | 7.860 | 8.060 | 8.060 | 12,223,860 |
| 2026-09-04 | 8.060 | 8.130 | 7.760 | 7.850 | 7.850 | 14,815,600 |
| 2026-09-03 | 8.140 | 8.230 | 7.910 | 8.010 | 8.010 | 13,700,200 |
| 2026-09-02 | 8.060 | 8.160 | 7.990 | 8.090 | 8.090 | 10,313,500 |
| 2026-09-01 | 8.240 | 8.270 | 8.060 | 8.150 | 8.150 | 15,003,800 |
| 2026-08-31 | 7.970 | 8.290 | 7.900 | 8.260 | 8.260 | 18,994,672 |
| 2026-08-28 | 8.080 | 8.190 | 8.010 | 8.050 | 8.050 | 13,904,070 |
| 2026-08-27 | 7.840 | 8.100 | 7.770 | 8.020 | 8.020 | 15,728,271 |
| 2026-08-26 | 7.880 | 7.950 | 7.710 | 7.850 | 7.850 | 13,411,100 |
| 2026-08-25 | 7.680 | 7.960 | 7.590 | 7.900 | 7.900 | 15,620,477 |
| 2026-08-24 | 7.840 | 7.990 | 7.610 | 7.780 | 7.780 | 13,289,000 |
| 2026-08-21 | 7.690 | 7.910 | 7.620 | 7.900 | 7.900 | 10,385,635 |
| 2026-08-20 | 7.820 | 7.910 | 7.700 | 7.800 | 7.800 | 12,770,800 |
| 2026-08-19 | 7.950 | 8.050 | 7.620 | 7.690 | 7.690 | 15,483,176 |
| 2026-08-18 | 8.290 | 8.400 | 8.080 | 8.150 | 8.150 | 17,047,500 |
| 2026-08-17 | 7.820 | 8.380 | 7.750 | 8.350 | 8.350 | 23,252,301 |
| 2026-08-14 | 7.860 | 7.990 | 7.700 | 7.890 | 7.890 | 17,750,900 |
| 2026-08-13 | 8.000 | 8.050 | 7.720 | 7.740 | 7.740 | 15,501,808 |
| 2026-08-12 | 7.750 | 7.970 | 7.740 | 7.960 | 7.960 | 13,251,852 |
| 2026-08-11 | 7.800 | 7.930 | 7.730 | 7.790 | 7.790 | 11,863,800 |
| 2026-08-10 | 7.850 | 7.900 | 7.660 | 7.870 | 7.870 | 19,278,053 |
| 2026-08-07 | 7.650 | 7.920 | 7.550 | 7.890 | 7.890 | 27,309,932 |
| 2026-08-06 | 7.430 | 7.680 | 7.320 | 7.660 | 7.660 | 25,759,000 |
| 2026-08-05 | 7.200 | 7.480 | 7.160 | 7.460 | 7.460 | 24,861,107 |
| 2026-08-04 | 7.050 | 7.270 | 6.980 | 7.200 | 7.200 | 22,952,604 |
| 2026-08-03 | 6.950 | 7.020 | 6.830 | 7.000 | 7.000 | 17,307,812 |
| 2026-07-31 | 6.910 | 7.090 | 6.830 | 6.840 | 6.840 | 22,571,725 |
| 2026-07-30 | 6.860 | 6.920 | 6.600 | 6.640 | 6.640 | 18,409,600 |
| 2026-07-29 | 6.820 | 6.960 | 6.660 | 6.920 | 6.920 | 19,826,492 |
| 2026-07-28 | 6.890 | 7.090 | 6.810 | 6.850 | 6.850 | 19,932,980 |
| 2026-07-27 | 6.910 | 7.080 | 6.800 | 7.040 | 7.040 | 19,640,988 |
| 2026-07-24 | 6.910 | 7.010 | 6.770 | 6.840 | 6.840 | 15,531,500 |
| 2026-07-23 | 6.770 | 7.010 | 6.740 | 6.980 | 6.980 | 18,214,400 |
| 2026-07-22 | 6.720 | 6.950 | 6.650 | 6.700 | 6.700 | 21,281,854 |
| 2026-07-21 | 6.610 | 6.930 | 5.900 | 6.910 | 6.910 | 34,151,398 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-12 | 0.4014 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.