Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.680 | 8.840 | 8.590 | 8.840 | 8.840 | 19,894,980 |
| 2026-01-16 | 8.600 | 8.700 | 8.470 | 8.690 | 8.690 | 19,145,092 |
| 2026-01-15 | 8.470 | 8.720 | 8.380 | 8.520 | 8.520 | 16,052,415 |
| 2026-01-14 | 8.400 | 8.620 | 8.320 | 8.510 | 8.510 | 17,733,422 |
| 2026-01-13 | 8.720 | 8.720 | 8.390 | 8.410 | 8.410 | 17,448,300 |
| 2026-01-12 | 8.700 | 8.740 | 8.530 | 8.680 | 8.680 | 19,808,971 |
| 2026-01-09 | 8.640 | 8.680 | 8.550 | 8.660 | 8.660 | 10,467,429 |
| 2026-01-08 | 8.450 | 8.640 | 8.450 | 8.640 | 8.640 | 10,961,482 |
| 2026-01-07 | 8.490 | 8.590 | 8.440 | 8.500 | 8.500 | 9,324,286 |
| 2026-01-06 | 8.400 | 8.530 | 8.360 | 8.490 | 8.490 | 9,357,893 |
| 2026-01-05 | 8.200 | 8.410 | 8.170 | 8.410 | 8.410 | 9,991,153 |
| 2025-12-31 | 8.200 | 8.220 | 8.090 | 8.180 | 8.180 | 7,356,200 |
| 2025-12-30 | 8.250 | 8.310 | 8.170 | 8.200 | 8.200 | 7,084,826 |
| 2025-12-29 | 8.400 | 8.400 | 8.240 | 8.310 | 8.310 | 6,781,700 |
| 2025-12-26 | 8.540 | 8.570 | 8.390 | 8.420 | 8.420 | 7,475,862 |
| 2025-12-25 | 8.520 | 8.540 | 8.380 | 8.500 | 8.500 | 6,862,100 |
| 2025-12-24 | 8.380 | 8.530 | 8.350 | 8.500 | 8.500 | 6,377,542 |
| 2025-12-23 | 8.360 | 8.490 | 8.360 | 8.390 | 8.390 | 6,383,600 |
| 2025-12-22 | 8.310 | 8.480 | 8.290 | 8.440 | 8.440 | 7,830,600 |
| 2025-12-19 | 8.260 | 8.390 | 8.200 | 8.250 | 8.250 | 6,593,243 |
| 2025-12-18 | 8.120 | 8.280 | 8.090 | 8.150 | 8.150 | 6,052,207 |
| 2025-12-17 | 8.080 | 8.220 | 7.950 | 8.200 | 8.200 | 9,528,508 |
| 2025-12-16 | 8.230 | 8.290 | 8.070 | 8.080 | 8.080 | 7,912,500 |
| 2025-12-15 | 8.330 | 8.390 | 8.090 | 8.290 | 8.290 | 7,520,100 |
| 2025-12-12 | 8.360 | 8.480 | 8.310 | 8.330 | 8.330 | 7,208,780 |
| 2025-12-11 | 8.540 | 8.560 | 8.310 | 8.330 | 8.330 | 7,336,982 |
| 2025-12-10 | 8.580 | 8.600 | 8.430 | 8.540 | 8.540 | 5,949,908 |
| 2025-12-09 | 8.570 | 8.650 | 8.530 | 8.570 | 8.570 | 6,552,900 |
| 2025-12-08 | 8.410 | 8.650 | 8.390 | 8.590 | 8.590 | 9,158,732 |
| 2025-12-05 | 8.260 | 8.410 | 8.160 | 8.410 | 8.410 | 7,548,191 |
| 2025-12-04 | 8.450 | 8.490 | 8.180 | 8.240 | 8.240 | 10,605,700 |
| 2025-12-03 | 8.630 | 8.640 | 8.390 | 8.430 | 8.430 | 10,372,320 |
| 2025-12-02 | 8.730 | 8.730 | 8.600 | 8.630 | 8.630 | 8,414,123 |
| 2025-12-01 | 8.790 | 8.870 | 8.710 | 8.730 | 8.730 | 9,092,900 |
| 2025-11-28 | 8.640 | 8.770 | 8.620 | 8.760 | 8.760 | 10,681,361 |
| 2025-11-27 | 8.560 | 8.840 | 8.500 | 8.680 | 8.680 | 12,219,495 |
| 2025-11-26 | 8.700 | 8.870 | 8.530 | 8.560 | 8.560 | 15,289,600 |
| 2025-11-25 | 8.600 | 8.770 | 8.500 | 8.700 | 8.700 | 13,440,000 |
| 2025-11-24 | 8.440 | 8.560 | 8.320 | 8.510 | 8.510 | 11,134,699 |
| 2025-11-21 | 8.680 | 8.790 | 8.220 | 8.320 | 8.320 | 17,753,517 |
| 2025-11-20 | 8.950 | 9.170 | 8.710 | 8.800 | 8.800 | 15,125,197 |
| 2025-11-19 | 9.450 | 9.600 | 8.800 | 8.870 | 8.870 | 24,917,599 |
| 2025-11-18 | 9.580 | 9.950 | 9.280 | 9.380 | 9.380 | 20,604,342 |
| 2025-11-17 | 9.710 | 9.830 | 9.540 | 9.630 | 9.630 | 20,171,256 |
| 2025-11-14 | 9.900 | 10.100 | 9.800 | 9.900 | 9.900 | 25,995,492 |
| 2025-11-13 | 9.730 | 10.110 | 9.610 | 10.000 | 10.000 | 40,240,920 |
| 2025-11-12 | 9.850 | 9.910 | 9.530 | 9.640 | 9.640 | 29,517,144 |
| 2025-11-11 | 9.270 | 9.980 | 9.230 | 9.850 | 9.850 | 50,185,444 |
| 2025-11-10 | 9.400 | 9.490 | 9.220 | 9.240 | 9.240 | 12,703,800 |
| 2025-11-07 | 9.270 | 9.460 | 9.220 | 9.340 | 9.340 | 12,373,784 |
| 2025-11-06 | 9.460 | 9.510 | 9.250 | 9.350 | 9.350 | 11,733,800 |
| 2025-11-05 | 9.210 | 9.430 | 9.160 | 9.400 | 9.400 | 12,772,043 |
| 2025-11-04 | 9.420 | 9.490 | 9.250 | 9.330 | 9.330 | 10,364,611 |
| 2025-11-03 | 9.500 | 9.500 | 9.220 | 9.410 | 9.410 | 14,038,043 |
| 2025-10-31 | 9.230 | 9.560 | 9.230 | 9.410 | 9.410 | 17,571,500 |
| 2025-10-30 | 9.320 | 9.380 | 9.210 | 9.250 | 9.250 | 15,148,066 |
| 2025-10-29 | 9.320 | 9.530 | 9.320 | 9.400 | 9.400 | 15,297,714 |
| 2025-10-28 | 9.400 | 9.490 | 9.320 | 9.390 | 9.390 | 15,347,474 |
| 2025-10-27 | 9.300 | 9.620 | 9.210 | 9.420 | 9.420 | 21,694,194 |
| 2025-10-24 | 9.070 | 9.320 | 9.060 | 9.300 | 9.300 | 17,467,212 |
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.