Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8.040 | 8.130 | 7.880 | 7.960 | 7.960 | 3,895,900 |
| 2023-10-30 | 7.920 | 8.080 | 7.860 | 8.040 | 8.040 | 4,578,009 |
| 2023-10-27 | 7.810 | 8.030 | 7.760 | 7.980 | 7.980 | 4,834,591 |
| 2023-10-26 | 7.800 | 7.890 | 7.680 | 7.870 | 7.870 | 3,833,500 |
| 2023-10-25 | 7.800 | 7.940 | 7.740 | 7.850 | 7.850 | 4,593,245 |
| 2023-10-24 | 7.600 | 7.850 | 7.500 | 7.800 | 7.800 | 5,630,391 |
| 2023-10-23 | 7.760 | 8.150 | 7.540 | 7.560 | 7.560 | 7,600,000 |
| 2023-10-20 | 7.830 | 8.020 | 7.810 | 7.820 | 7.820 | 4,531,007 |
| 2023-10-19 | 7.840 | 8.170 | 7.820 | 7.900 | 7.900 | 5,719,208 |
| 2023-10-18 | 8.060 | 8.080 | 7.840 | 7.850 | 7.850 | 4,550,870 |
| 2023-10-17 | 8.140 | 8.180 | 8.020 | 8.080 | 8.080 | 3,573,690 |
| 2023-10-16 | 8.320 | 8.320 | 8.080 | 8.150 | 8.150 | 5,101,400 |
| 2023-10-13 | 8.300 | 8.380 | 8.220 | 8.330 | 8.330 | 5,065,600 |
| 2023-10-12 | 8.260 | 8.420 | 8.170 | 8.360 | 8.360 | 6,663,100 |
| 2023-10-11 | 8.300 | 8.350 | 8.210 | 8.260 | 8.260 | 7,429,045 |
| 2023-10-10 | 8.290 | 8.390 | 8.250 | 8.350 | 8.350 | 5,629,591 |
| 2023-10-09 | 8.190 | 8.300 | 8.110 | 8.250 | 8.250 | 5,782,397 |
| 2023-09-28 | 7.930 | 8.180 | 7.930 | 8.160 | 8.160 | 7,034,869 |
| 2023-09-27 | 7.830 | 8.070 | 7.800 | 7.920 | 7.920 | 5,330,228 |
| 2023-09-26 | 7.870 | 7.930 | 7.790 | 7.830 | 7.830 | 2,974,050 |
| 2023-09-25 | 7.880 | 7.930 | 7.760 | 7.910 | 7.910 | 4,482,407 |
| 2023-09-22 | 7.630 | 7.880 | 7.620 | 7.860 | 7.860 | 3,959,200 |
| 2023-09-21 | 7.680 | 7.780 | 7.660 | 7.680 | 7.680 | 3,268,345 |
| 2023-09-20 | 7.800 | 7.860 | 7.700 | 7.720 | 7.720 | 3,679,800 |
| 2023-09-19 | 8.000 | 8.100 | 7.820 | 7.820 | 7.820 | 5,600,500 |
| 2023-09-18 | 7.910 | 8.170 | 7.810 | 8.040 | 8.040 | 6,997,345 |
| 2023-09-15 | 8.190 | 8.210 | 7.900 | 7.930 | 7.930 | 8,096,500 |
| 2023-09-14 | 8.200 | 8.270 | 8.020 | 8.130 | 8.130 | 9,089,751 |
| 2023-09-13 | 8.450 | 8.560 | 8.250 | 8.300 | 8.300 | 13,172,225 |
| 2023-09-12 | 8.660 | 9.050 | 8.600 | 8.670 | 8.670 | 19,117,757 |
| 2023-09-11 | 8.680 | 8.780 | 8.440 | 8.590 | 8.590 | 13,733,691 |
| 2023-09-08 | 8.490 | 8.730 | 8.370 | 8.580 | 8.580 | 11,619,695 |
| 2023-09-07 | 8.700 | 8.730 | 8.400 | 8.420 | 8.420 | 16,716,214 |
| 2023-09-06 | 8.240 | 9.110 | 8.230 | 8.860 | 8.860 | 29,227,697 |
| 2023-09-05 | 8.080 | 8.450 | 8.020 | 8.340 | 8.340 | 14,335,980 |
| 2023-09-04 | 7.880 | 8.090 | 7.870 | 8.090 | 8.090 | 6,427,094 |
| 2023-09-01 | 8.070 | 8.070 | 7.870 | 7.880 | 7.880 | 5,825,200 |
| 2023-08-31 | 7.920 | 8.070 | 7.860 | 8.030 | 8.030 | 7,998,136 |
| 2023-08-30 | 7.840 | 8.130 | 7.800 | 7.960 | 7.960 | 8,040,979 |
| 2023-08-29 | 7.590 | 7.930 | 7.570 | 7.920 | 7.920 | 7,920,036 |
| 2023-08-28 | 8.110 | 8.110 | 7.620 | 7.630 | 7.630 | 6,448,291 |
| 2023-08-25 | 7.910 | 7.910 | 7.600 | 7.650 | 7.650 | 5,528,855 |
| 2023-08-24 | 7.800 | 7.930 | 7.680 | 7.880 | 7.880 | 4,757,400 |
| 2023-08-23 | 7.900 | 7.910 | 7.790 | 7.810 | 7.810 | 3,986,600 |
| 2023-08-22 | 7.990 | 8.040 | 7.770 | 7.950 | 7.950 | 5,685,551 |
| 2023-08-21 | 7.990 | 8.150 | 7.960 | 7.960 | 7.960 | 4,292,300 |
| 2023-08-18 | 8.100 | 8.180 | 8.020 | 8.030 | 8.030 | 4,628,800 |
| 2023-08-17 | 8.010 | 8.180 | 7.980 | 8.120 | 8.120 | 5,345,282 |
| 2023-08-16 | 8.180 | 8.230 | 8.060 | 8.070 | 8.070 | 5,301,401 |
| 2023-08-15 | 8.380 | 8.400 | 8.160 | 8.200 | 8.200 | 5,095,088 |
| 2023-08-14 | 8.250 | 8.380 | 8.180 | 8.360 | 8.360 | 6,168,300 |
| 2023-08-11 | 8.490 | 8.550 | 8.310 | 8.320 | 8.320 | 7,253,092 |
| 2023-08-10 | 8.500 | 8.610 | 8.480 | 8.520 | 8.520 | 5,568,065 |
| 2023-08-09 | 8.640 | 8.700 | 8.470 | 8.560 | 8.560 | 8,527,877 |
| 2023-08-08 | 8.790 | 8.900 | 8.650 | 8.650 | 8.650 | 11,176,308 |
| 2023-08-07 | 8.730 | 8.860 | 8.690 | 8.770 | 8.770 | 6,962,200 |
| 2023-08-04 | 8.780 | 8.850 | 8.720 | 8.810 | 8.810 | 8,288,201 |
| 2023-08-03 | 8.830 | 8.850 | 8.610 | 8.790 | 8.790 | 9,517,433 |
| 2023-08-02 | 8.820 | 8.920 | 8.790 | 8.890 | 8.890 | 10,155,558 |
| 2023-08-01 | 9.110 | 9.140 | 8.820 | 8.850 | 8.850 | 15,347,368 |
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.