Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.580 | 5.770 | 5.530 | 5.770 | 5.770 | 7,171,648 |
| 2024-04-26 | 5.460 | 5.690 | 5.210 | 5.530 | 5.530 | 11,444,679 |
| 2024-04-25 | 5.250 | 5.350 | 5.140 | 5.250 | 5.250 | 6,286,300 |
| 2024-04-24 | 5.130 | 5.270 | 5.120 | 5.250 | 5.250 | 4,854,206 |
| 2024-04-23 | 5.100 | 5.180 | 5.040 | 5.130 | 5.130 | 4,981,941 |
| 2024-04-22 | 5.050 | 5.170 | 4.860 | 5.010 | 5.010 | 5,971,606 |
| 2024-04-19 | 5.180 | 5.210 | 5.030 | 5.090 | 5.090 | 6,092,050 |
| 2024-04-18 | 5.500 | 5.500 | 5.180 | 5.190 | 5.190 | 8,414,891 |
| 2024-04-17 | 5.010 | 5.460 | 5.010 | 5.440 | 5.440 | 10,359,100 |
| 2024-04-16 | 5.520 | 5.530 | 4.800 | 5.000 | 5.000 | 14,258,262 |
| 2024-04-15 | 5.910 | 5.910 | 5.310 | 5.500 | 5.500 | 15,742,723 |
| 2024-04-12 | 6.420 | 6.540 | 6.050 | 6.080 | 6.080 | 16,480,222 |
| 2024-04-11 | 6.620 | 6.900 | 6.500 | 6.520 | 6.520 | 20,160,621 |
| 2024-04-10 | 6.560 | 7.150 | 6.140 | 6.850 | 6.850 | 31,725,775 |
| 2024-04-09 | 6.400 | 6.650 | 6.240 | 6.590 | 6.590 | 16,752,431 |
| 2024-04-08 | 6.340 | 6.790 | 6.160 | 6.400 | 6.400 | 15,519,518 |
| 2024-04-03 | 6.580 | 6.590 | 6.300 | 6.330 | 6.330 | 15,743,871 |
| 2024-04-02 | 6.390 | 6.890 | 6.320 | 6.660 | 6.660 | 22,788,060 |
| 2024-04-01 | 6.160 | 6.390 | 6.120 | 6.380 | 6.380 | 8,307,072 |
| 2024-03-29 | 6.030 | 6.160 | 5.990 | 6.110 | 6.110 | 4,063,900 |
| 2024-03-28 | 5.810 | 6.110 | 5.800 | 6.040 | 6.040 | 8,145,238 |
| 2024-03-27 | 6.280 | 6.300 | 5.810 | 5.850 | 5.850 | 8,010,430 |
| 2024-03-26 | 6.180 | 6.340 | 6.050 | 6.280 | 6.280 | 7,677,597 |
| 2024-03-25 | 6.400 | 6.440 | 6.150 | 6.210 | 6.210 | 8,448,029 |
| 2024-03-22 | 6.560 | 6.640 | 6.370 | 6.450 | 6.450 | 10,227,172 |
| 2024-03-21 | 6.540 | 6.770 | 6.470 | 6.580 | 6.580 | 12,596,700 |
| 2024-03-20 | 6.350 | 6.680 | 6.350 | 6.550 | 6.550 | 12,588,566 |
| 2024-03-19 | 6.320 | 6.440 | 6.280 | 6.400 | 6.400 | 11,077,558 |
| 2024-03-18 | 6.290 | 6.380 | 6.230 | 6.350 | 6.350 | 10,824,908 |
| 2024-03-15 | 6.180 | 6.210 | 6.050 | 6.200 | 6.200 | 6,249,400 |
| 2024-03-14 | 6.230 | 6.270 | 6.030 | 6.130 | 6.130 | 8,820,958 |
| 2024-03-13 | 6.280 | 6.290 | 6.150 | 6.220 | 6.220 | 9,477,600 |
| 2024-03-12 | 6.330 | 6.360 | 6.150 | 6.270 | 6.270 | 13,099,800 |
| 2024-03-11 | 6.060 | 6.450 | 6.000 | 6.370 | 6.370 | 18,482,533 |
| 2024-03-08 | 5.890 | 6.140 | 5.890 | 6.080 | 6.080 | 9,763,270 |
| 2024-03-07 | 5.940 | 6.250 | 5.910 | 5.970 | 5.970 | 10,790,700 |
| 2024-03-06 | 5.730 | 6.020 | 5.700 | 5.930 | 5.930 | 8,999,599 |
| 2024-03-05 | 5.960 | 5.960 | 5.720 | 5.760 | 5.760 | 7,994,800 |
| 2024-03-04 | 6.030 | 6.150 | 5.820 | 5.970 | 5.970 | 9,249,169 |
| 2024-03-01 | 5.880 | 6.150 | 5.880 | 6.030 | 6.030 | 11,487,073 |
| 2024-02-29 | 5.470 | 5.890 | 5.470 | 5.890 | 5.890 | 15,093,269 |
| 2024-02-28 | 6.180 | 6.420 | 5.540 | 5.610 | 5.610 | 25,011,939 |
| 2024-02-27 | 6.070 | 6.200 | 5.970 | 6.200 | 6.200 | 19,419,918 |
| 2024-02-26 | 6.060 | 6.300 | 6.010 | 6.150 | 6.150 | 36,356,521 |
| 2024-02-23 | 5.550 | 6.520 | 5.510 | 6.500 | 6.500 | 40,906,019 |
| 2024-02-22 | 5.120 | 5.470 | 5.120 | 5.430 | 5.430 | 10,417,634 |
| 2024-02-21 | 5.030 | 5.380 | 4.890 | 5.180 | 5.180 | 9,609,559 |
| 2024-02-20 | 4.970 | 5.060 | 4.800 | 5.020 | 5.020 | 9,476,163 |
| 2024-02-19 | 4.590 | 5.100 | 4.550 | 5.000 | 5.000 | 16,191,711 |
| 2024-02-08 | 4.150 | 4.600 | 3.780 | 4.550 | 4.550 | 19,176,830 |
| 2024-02-07 | 4.370 | 4.410 | 3.870 | 4.140 | 4.140 | 18,071,036 |
| 2024-02-06 | 4.450 | 4.570 | 3.940 | 4.430 | 4.430 | 15,609,644 |
| 2024-02-05 | 5.250 | 5.300 | 4.370 | 4.470 | 4.470 | 15,009,228 |
| 2024-02-02 | 5.750 | 5.970 | 5.170 | 5.380 | 5.380 | 9,987,200 |
| 2024-02-01 | 5.910 | 6.040 | 5.650 | 5.750 | 5.750 | 8,365,711 |
| 2024-01-31 | 6.430 | 6.480 | 5.920 | 5.990 | 5.990 | 7,878,638 |
| 2024-01-30 | 6.810 | 6.810 | 6.460 | 6.490 | 6.490 | 4,610,300 |
| 2024-01-29 | 7.260 | 7.320 | 6.780 | 6.800 | 6.800 | 6,122,170 |
| 2024-01-26 | 7.240 | 7.380 | 7.150 | 7.220 | 7.220 | 4,745,281 |
| 2024-01-25 | 6.920 | 7.250 | 6.840 | 7.250 | 7.250 | 5,518,361 |
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.