Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.500 | 4.640 | 4.400 | 4.580 | 4.580 | 5,899,585 |
| 2024-07-24 | 4.660 | 4.720 | 4.520 | 4.530 | 4.530 | 6,706,000 |
| 2024-07-23 | 4.770 | 4.850 | 4.660 | 4.660 | 4.660 | 6,843,524 |
| 2024-07-22 | 4.650 | 4.860 | 4.640 | 4.760 | 4.760 | 7,147,800 |
| 2024-07-19 | 4.580 | 4.700 | 4.540 | 4.650 | 4.650 | 5,414,921 |
| 2024-07-18 | 4.690 | 4.690 | 4.430 | 4.580 | 4.580 | 8,308,806 |
| 2024-07-17 | 4.840 | 4.860 | 4.660 | 4.670 | 4.670 | 6,322,300 |
| 2024-07-16 | 4.780 | 4.870 | 4.710 | 4.830 | 4.830 | 5,725,845 |
| 2024-07-15 | 4.940 | 5.010 | 4.750 | 4.770 | 4.770 | 7,228,054 |
| 2024-07-12 | 4.960 | 5.040 | 4.920 | 4.970 | 4.970 | 8,286,700 |
| 2024-07-11 | 4.820 | 5.030 | 4.800 | 5.030 | 5.030 | 12,718,121 |
| 2024-07-10 | 4.760 | 4.850 | 4.630 | 4.740 | 4.740 | 8,058,200 |
| 2024-07-09 | 4.710 | 4.830 | 4.560 | 4.800 | 4.800 | 9,762,785 |
| 2024-07-08 | 4.940 | 4.950 | 4.700 | 4.710 | 4.710 | 7,499,882 |
| 2024-07-05 | 4.850 | 4.950 | 4.710 | 4.920 | 4.920 | 8,031,621 |
| 2024-07-04 | 5.000 | 5.070 | 4.800 | 4.840 | 4.840 | 10,626,860 |
| 2024-07-03 | 5.050 | 5.100 | 4.940 | 5.040 | 5.040 | 11,488,021 |
| 2024-07-02 | 5.060 | 5.080 | 4.910 | 5.050 | 5.050 | 12,106,600 |
| 2024-07-01 | 5.030 | 5.250 | 4.890 | 5.000 | 5.000 | 17,413,409 |
| 2024-06-28 | 5.020 | 5.400 | 4.990 | 5.120 | 5.120 | 22,469,600 |
| 2024-06-27 | 5.160 | 5.520 | 5.030 | 5.050 | 5.050 | 22,494,599 |
| 2024-06-26 | 4.800 | 5.100 | 4.680 | 5.100 | 5.100 | 11,222,092 |
| 2024-06-25 | 4.810 | 4.920 | 4.740 | 4.810 | 4.810 | 7,845,291 |
| 2024-06-24 | 4.950 | 5.020 | 4.780 | 4.810 | 4.810 | 9,633,315 |
| 2024-06-21 | 4.880 | 5.070 | 4.880 | 5.020 | 5.020 | 10,268,615 |
| 2024-06-20 | 5.250 | 5.310 | 5.000 | 5.020 | 5.020 | 13,574,457 |
| 2024-06-19 | 5.300 | 5.350 | 5.180 | 5.250 | 5.250 | 13,718,223 |
| 2024-06-18 | 5.100 | 5.280 | 5.090 | 5.280 | 5.280 | 14,081,307 |
| 2024-06-17 | 5.110 | 5.210 | 5.000 | 5.100 | 5.100 | 11,389,591 |
| 2024-06-14 | 5.040 | 5.160 | 4.900 | 5.150 | 5.150 | 10,734,592 |
| 2024-06-13 | 5.180 | 5.400 | 5.040 | 5.070 | 5.070 | 16,799,301 |
| 2024-06-12 | 4.890 | 5.180 | 4.890 | 5.150 | 5.150 | 17,538,700 |
| 2024-06-11 | 4.870 | 4.900 | 4.510 | 4.880 | 4.880 | 15,750,500 |
| 2024-06-07 | 4.720 | 5.040 | 4.650 | 4.880 | 4.880 | 28,363,635 |
| 2024-06-06 | 4.780 | 5.030 | 4.600 | 4.630 | 4.630 | 43,141,557 |
| 2024-06-05 | 5.520 | 5.880 | 5.410 | 5.520 | 5.520 | 21,083,265 |
| 2024-06-04 | 6.010 | 6.010 | 5.580 | 5.680 | 5.680 | 26,107,523 |
| 2024-06-03 | 6.390 | 6.490 | 5.990 | 6.100 | 6.100 | 27,031,181 |
| 2024-05-31 | 6.300 | 6.870 | 6.230 | 6.450 | 6.450 | 27,555,450 |
| 2024-05-30 | 6.870 | 6.880 | 6.360 | 6.390 | 6.390 | 39,881,232 |
| 2024-05-29 | 6.600 | 7.240 | 6.550 | 7.050 | 7.050 | 52,240,831 |
| 2024-05-28 | 6.600 | 6.800 | 6.500 | 6.720 | 6.720 | 38,582,471 |
| 2024-05-27 | 7.210 | 7.300 | 6.760 | 6.870 | 6.870 | 54,122,648 |
| 2024-05-24 | 7.060 | 8.490 | 6.800 | 7.830 | 7.830 | 89,105,736 |
| 2024-05-23 | 6.090 | 7.210 | 5.960 | 7.210 | 7.210 | 66,294,738 |
| 2024-05-22 | 5.780 | 6.080 | 5.680 | 6.010 | 6.010 | 10,494,924 |
| 2024-05-21 | 5.900 | 6.070 | 5.770 | 5.820 | 5.820 | 6,570,589 |
| 2024-05-20 | 5.840 | 5.940 | 5.810 | 5.860 | 5.860 | 4,288,991 |
| 2024-05-17 | 5.750 | 5.880 | 5.640 | 5.840 | 5.840 | 5,780,583 |
| 2024-05-16 | 5.620 | 5.850 | 5.620 | 5.740 | 5.740 | 5,691,380 |
| 2024-05-15 | 5.630 | 5.710 | 5.540 | 5.580 | 5.580 | 3,942,935 |
| 2024-05-14 | 5.550 | 5.710 | 5.540 | 5.630 | 5.630 | 5,144,300 |
| 2024-05-13 | 5.740 | 5.770 | 5.500 | 5.530 | 5.530 | 6,718,015 |
| 2024-05-10 | 5.980 | 6.030 | 5.750 | 5.820 | 5.820 | 8,380,495 |
| 2024-05-09 | 5.880 | 6.150 | 5.860 | 6.040 | 6.040 | 9,153,723 |
| 2024-05-08 | 5.940 | 6.070 | 5.790 | 5.830 | 5.830 | 7,327,695 |
| 2024-05-07 | 5.910 | 5.930 | 5.820 | 5.880 | 5.880 | 3,722,557 |
| 2024-05-06 | 5.760 | 5.920 | 5.760 | 5.890 | 5.890 | 5,985,261 |
| 2024-04-30 | 5.780 | 5.800 | 5.640 | 5.710 | 5.710 | 7,057,798 |
| 2024-04-29 | 5.580 | 5.770 | 5.530 | 5.770 | 5.770 | 7,171,648 |
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.