Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.610 | 6.930 | 5.900 | 6.910 | 6.910 | 34,151,398 |
| 2026-07-20 | 7.360 | 7.450 | 6.340 | 6.480 | 6.480 | 27,009,416 |
| 2026-07-17 | 7.620 | 7.680 | 7.080 | 7.100 | 7.100 | 22,135,988 |
| 2026-07-16 | 7.850 | 8.040 | 7.610 | 7.640 | 7.640 | 17,939,100 |
| 2026-07-15 | 8.150 | 8.350 | 7.890 | 8.000 | 8.000 | 19,151,699 |
| 2026-07-14 | 7.710 | 8.230 | 7.610 | 8.180 | 8.180 | 20,371,260 |
| 2026-07-13 | 8.390 | 8.550 | 7.720 | 7.780 | 7.780 | 24,815,365 |
| 2026-07-10 | 8.770 | 9.010 | 8.460 | 8.470 | 8.470 | 27,006,699 |
| 2026-07-09 | 8.590 | 8.720 | 8.130 | 8.650 | 8.650 | 21,127,555 |
| 2026-07-08 | 8.880 | 8.950 | 8.340 | 8.560 | 8.560 | 20,638,641 |
| 2026-07-07 | 9.110 | 9.430 | 8.800 | 8.860 | 8.860 | 23,483,301 |
| 2026-07-06 | 9.810 | 9.840 | 8.990 | 9.130 | 9.130 | 27,983,754 |
| 2026-07-03 | 10.290 | 10.350 | 9.790 | 9.790 | 9.790 | 25,545,293 |
| 2026-07-02 | 10.480 | 10.800 | 10.160 | 10.260 | 10.260 | 25,619,996 |
| 2026-07-01 | 11.080 | 11.100 | 10.560 | 10.640 | 10.640 | 33,692,336 |
| 2026-06-30 | 10.620 | 11.130 | 10.520 | 11.070 | 11.070 | 40,692,152 |
| 2026-06-29 | 11.880 | 12.170 | 10.250 | 10.590 | 10.590 | 58,868,656 |
| 2026-06-26 | 12.030 | 12.480 | 11.430 | 11.860 | 11.860 | 52,225,617 |
| 2026-06-25 | 12.310 | 12.350 | 11.530 | 11.850 | 11.850 | 34,498,367 |
| 2026-06-24 | 12.310 | 12.510 | 11.870 | 12.170 | 12.170 | 30,657,361 |
| 2026-06-23 | 12.610 | 12.680 | 12.160 | 12.400 | 12.400 | 30,331,195 |
| 2026-06-22 | 13.000 | 13.220 | 12.520 | 12.850 | 12.850 | 42,297,473 |
| 2026-06-18 | 13.130 | 13.180 | 12.780 | 12.890 | 12.890 | 47,062,688 |
| 2026-06-17 | 12.820 | 13.620 | 12.720 | 13.260 | 13.260 | 60,635,609 |
| 2026-06-16 | 12.150 | 13.500 | 11.650 | 12.990 | 12.990 | 77,105,148 |
| 2026-06-15 | 10.890 | 11.930 | 10.860 | 11.800 | 11.800 | 53,746,090 |
| 2026-06-12 | 11.060 | 12.100 | 10.620 | 10.700 | 10.700 | 58,915,781 |
| 2026-06-11 | 10.990 | 11.240 | 10.670 | 10.840 | 10.840 | 35,432,113 |
| 2026-06-10 | 11.410 | 11.690 | 11.000 | 11.180 | 11.180 | 37,998,262 |
| 2026-06-09 | 11.520 | 12.110 | 11.390 | 11.590 | 11.590 | 54,229,199 |
| 2026-06-08 | 11.400 | 12.000 | 11.180 | 11.330 | 11.330 | 46,584,961 |
| 2026-06-05 | 11.800 | 12.400 | 11.270 | 12.010 | 12.010 | 65,309,047 |
| 2026-06-04 | 11.930 | 12.800 | 11.650 | 12.150 | 12.150 | 65,777,820 |
| 2026-06-03 | 12.400 | 12.720 | 11.940 | 12.130 | 12.130 | 73,738,672 |
| 2026-06-02 | 11.420 | 12.970 | 11.100 | 12.800 | 12.800 | 98,592,961 |
| 2026-06-01 | 11.600 | 12.630 | 11.600 | 11.750 | 11.750 | 70,727,312 |
| 2026-05-29 | 12.140 | 12.390 | 11.440 | 12.030 | 12.030 | 77,567,539 |
| 2026-05-28 | 10.910 | 12.600 | 10.870 | 12.320 | 12.320 | 77,634,992 |
| 2026-05-27 | 11.820 | 12.090 | 11.060 | 11.190 | 11.190 | 53,546,180 |
| 2026-05-26 | 11.500 | 12.000 | 11.300 | 11.580 | 11.580 | 76,488,828 |
| 2026-05-25 | 11.670 | 12.290 | 11.030 | 11.350 | 11.350 | 80,730,312 |
| 2026-05-22 | 9.790 | 11.370 | 9.790 | 10.940 | 10.940 | 61,967,020 |
| 2026-05-21 | 10.120 | 10.500 | 9.680 | 9.690 | 9.690 | 21,895,211 |
| 2026-05-20 | 10.220 | 10.220 | 9.950 | 10.140 | 10.140 | 11,737,670 |
| 2026-05-19 | 10.040 | 10.280 | 9.950 | 10.260 | 10.260 | 16,270,540 |
| 2026-05-18 | 10.020 | 10.330 | 10.000 | 10.160 | 10.160 | 16,771,471 |
| 2026-05-15 | 10.390 | 10.520 | 9.990 | 10.130 | 10.130 | 27,177,551 |
| 2026-05-14 | 10.530 | 11.250 | 10.460 | 10.480 | 10.480 | 35,545,434 |
| 2026-05-13 | 10.140 | 10.520 | 10.020 | 10.500 | 10.500 | 23,811,801 |
| 2026-05-12 | 10.200 | 10.220 | 9.910 | 10.190 | 10.190 | 15,498,880 |
| 2026-05-11 | 10.060 | 10.320 | 10.010 | 10.210 | 10.210 | 16,370,640 |
| 2026-05-08 | 10.260 | 10.280 | 10.000 | 10.060 | 10.060 | 20,318,699 |
| 2026-05-07 | 10.120 | 10.460 | 10.080 | 10.360 | 10.360 | 22,273,189 |
| 2026-05-06 | 10.060 | 10.330 | 10.010 | 10.170 | 10.170 | 21,470,990 |
| 2026-04-30 | 9.960 | 10.060 | 9.830 | 9.920 | 9.920 | 15,730,120 |
| 2026-04-29 | 9.800 | 10.120 | 9.550 | 10.010 | 10.010 | 22,100,000 |
| 2026-04-28 | 9.860 | 9.990 | 9.790 | 9.870 | 9.870 | 14,680,500 |
| 2026-04-27 | 9.580 | 9.980 | 9.490 | 9.950 | 9.950 | 21,632,900 |
| 2026-04-24 | 9.530 | 9.700 | 9.370 | 9.640 | 9.640 | 19,239,410 |
| 2026-04-23 | 9.900 | 9.970 | 9.480 | 9.570 | 9.570 | 34,126,539 |
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.