Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.970 | 10.150 | 9.900 | 9.960 | 9.960 | 31,331,279 |
| 2026-04-21 | 9.780 | 10.150 | 9.650 | 10.110 | 10.110 | 39,616,633 |
| 2026-04-20 | 9.790 | 10.020 | 9.600 | 9.870 | 9.870 | 40,422,621 |
| 2026-04-17 | 9.600 | 10.350 | 9.540 | 9.810 | 9.810 | 60,580,008 |
| 2026-04-16 | 8.970 | 9.820 | 8.970 | 9.630 | 9.630 | 61,248,352 |
| 2026-04-15 | 8.910 | 9.150 | 8.740 | 8.980 | 8.980 | 25,808,381 |
| 2026-04-14 | 8.680 | 8.840 | 8.600 | 8.830 | 8.830 | 13,848,880 |
| 2026-04-13 | 8.600 | 8.790 | 8.540 | 8.660 | 8.660 | 14,012,500 |
| 2026-04-10 | 8.540 | 8.840 | 8.510 | 8.640 | 8.640 | 18,847,750 |
| 2026-04-09 | 8.280 | 8.780 | 8.210 | 8.510 | 8.510 | 21,177,070 |
| 2026-04-08 | 8.130 | 8.360 | 8.060 | 8.340 | 8.340 | 11,318,470 |
| 2026-04-07 | 7.630 | 7.970 | 7.630 | 7.900 | 7.900 | 12,029,000 |
| 2026-04-03 | 7.840 | 7.900 | 7.590 | 7.610 | 7.610 | 8,276,800 |
| 2026-04-02 | 8.040 | 8.090 | 7.750 | 7.810 | 7.810 | 7,884,400 |
| 2026-04-01 | 8.120 | 8.160 | 8.000 | 8.070 | 8.070 | 7,777,000 |
| 2026-03-31 | 8.180 | 8.270 | 7.910 | 7.930 | 7.930 | 10,196,900 |
| 2026-03-30 | 8.100 | 8.210 | 7.990 | 8.190 | 8.190 | 10,084,700 |
| 2026-03-27 | 7.980 | 8.290 | 7.910 | 8.210 | 8.210 | 9,426,800 |
| 2026-03-26 | 8.150 | 8.290 | 8.010 | 8.060 | 8.060 | 12,357,500 |
| 2026-03-25 | 8.100 | 8.240 | 8.070 | 8.160 | 8.160 | 12,132,570 |
| 2026-03-24 | 7.930 | 8.070 | 7.660 | 8.070 | 8.070 | 15,052,200 |
| 2026-03-23 | 8.200 | 8.310 | 7.650 | 7.770 | 7.770 | 17,201,900 |
| 2026-03-20 | 8.610 | 8.740 | 8.320 | 8.340 | 8.340 | 14,390,200 |
| 2026-03-19 | 8.910 | 8.910 | 8.550 | 8.600 | 8.600 | 16,388,529 |
| 2026-03-18 | 8.940 | 9.020 | 8.800 | 9.000 | 9.000 | 12,393,600 |
| 2026-03-17 | 9.220 | 9.280 | 8.830 | 8.840 | 8.840 | 14,446,680 |
| 2026-03-16 | 8.950 | 9.210 | 8.900 | 9.210 | 9.210 | 14,606,400 |
| 2026-03-13 | 8.940 | 9.150 | 8.880 | 9.000 | 9.000 | 13,383,870 |
| 2026-03-12 | 9.220 | 9.230 | 8.870 | 8.970 | 8.970 | 17,494,000 |
| 2026-03-11 | 9.200 | 9.340 | 9.150 | 9.180 | 9.180 | 15,459,170 |
| 2026-03-10 | 9.050 | 9.240 | 9.040 | 9.220 | 9.220 | 19,148,010 |
| 2026-03-09 | 8.900 | 9.000 | 8.640 | 8.940 | 8.940 | 18,167,301 |
| 2026-03-06 | 9.020 | 9.090 | 8.850 | 9.070 | 9.070 | 12,852,210 |
| 2026-03-05 | 8.850 | 9.160 | 8.850 | 9.030 | 9.030 | 21,766,689 |
| 2026-03-04 | 8.670 | 8.870 | 8.540 | 8.650 | 8.650 | 14,532,490 |
| 2026-03-03 | 9.100 | 9.270 | 8.710 | 8.760 | 8.760 | 24,516,850 |
| 2026-03-02 | 9.250 | 9.330 | 9.000 | 9.080 | 9.080 | 20,283,520 |
| 2026-02-27 | 9.360 | 9.470 | 9.350 | 9.450 | 9.450 | 19,946,119 |
| 2026-02-26 | 9.220 | 9.600 | 9.180 | 9.580 | 9.580 | 28,574,270 |
| 2026-02-25 | 9.180 | 9.240 | 9.120 | 9.210 | 9.210 | 13,716,420 |
| 2026-02-24 | 9.030 | 9.240 | 8.990 | 9.150 | 9.150 | 17,176,971 |
| 2026-02-13 | 8.890 | 8.990 | 8.850 | 8.900 | 8.900 | 8,193,400 |
| 2026-02-12 | 9.000 | 9.000 | 8.830 | 8.890 | 8.890 | 8,870,617 |
| 2026-02-11 | 9.030 | 9.040 | 8.920 | 8.930 | 8.930 | 9,058,206 |
| 2026-02-10 | 9.070 | 9.130 | 9.000 | 9.020 | 9.020 | 11,568,330 |
| 2026-02-09 | 8.810 | 9.130 | 8.780 | 9.060 | 9.060 | 20,963,980 |
| 2026-02-06 | 8.560 | 8.830 | 8.520 | 8.690 | 8.690 | 13,820,610 |
| 2026-02-05 | 8.890 | 8.890 | 8.640 | 8.640 | 8.640 | 13,375,700 |
| 2026-02-04 | 8.870 | 8.980 | 8.770 | 8.950 | 8.950 | 14,162,300 |
| 2026-02-03 | 8.690 | 8.900 | 8.600 | 8.880 | 8.880 | 22,196,980 |
| 2026-02-02 | 8.720 | 8.950 | 8.500 | 8.550 | 8.550 | 21,230,619 |
| 2026-01-30 | 8.730 | 8.770 | 8.350 | 8.510 | 8.510 | 18,223,350 |
| 2026-01-29 | 9.100 | 9.150 | 8.660 | 8.730 | 8.730 | 26,671,420 |
| 2026-01-28 | 9.200 | 9.370 | 9.090 | 9.110 | 9.110 | 32,478,221 |
| 2026-01-27 | 8.760 | 9.880 | 8.420 | 9.390 | 9.390 | 57,578,559 |
| 2026-01-26 | 9.260 | 9.280 | 8.700 | 8.800 | 8.800 | 24,478,600 |
| 2026-01-23 | 8.900 | 9.150 | 8.900 | 9.150 | 9.150 | 24,781,330 |
| 2026-01-22 | 8.950 | 9.090 | 8.850 | 8.880 | 8.880 | 15,687,500 |
| 2026-01-21 | 8.690 | 8.880 | 8.610 | 8.880 | 8.880 | 14,611,510 |
| 2026-01-20 | 8.880 | 8.970 | 8.660 | 8.740 | 8.740 | 17,873,600 |
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.