Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.020 | 9.090 | 8.920 | 9.060 | 9.060 | 10,740,237 |
| 2025-10-22 | 8.980 | 9.100 | 8.900 | 9.070 | 9.070 | 10,124,419 |
| 2025-10-21 | 9.020 | 9.100 | 8.920 | 9.040 | 9.040 | 13,016,991 |
| 2025-10-20 | 8.840 | 9.100 | 8.800 | 9.020 | 9.020 | 19,185,882 |
| 2025-10-17 | 9.000 | 9.070 | 8.610 | 8.610 | 8.610 | 17,435,442 |
| 2025-10-16 | 9.210 | 9.210 | 8.910 | 8.970 | 8.970 | 16,408,063 |
| 2025-10-15 | 9.220 | 9.310 | 9.050 | 9.250 | 9.250 | 13,161,061 |
| 2025-10-14 | 9.520 | 9.660 | 9.070 | 9.130 | 9.130 | 19,285,429 |
| 2025-10-13 | 8.900 | 9.550 | 8.830 | 9.420 | 9.420 | 18,887,076 |
| 2025-10-10 | 10.160 | 10.200 | 9.450 | 9.480 | 9.480 | 35,774,613 |
| 2025-10-09 | 10.300 | 10.450 | 10.150 | 10.280 | 10.280 | 25,724,760 |
| 2025-09-30 | 10.550 | 10.670 | 10.220 | 10.230 | 10.230 | 34,433,940 |
| 2025-09-29 | 10.350 | 10.880 | 10.280 | 10.550 | 10.550 | 38,646,143 |
| 2025-09-26 | 10.500 | 10.750 | 10.220 | 10.250 | 10.250 | 35,792,859 |
| 2025-09-25 | 10.410 | 10.960 | 10.250 | 10.740 | 10.740 | 54,057,274 |
| 2025-09-24 | 10.080 | 11.050 | 10.020 | 10.620 | 10.620 | 64,885,946 |
| 2025-09-23 | 9.630 | 10.340 | 9.630 | 10.340 | 10.340 | 63,789,663 |
| 2025-09-22 | 9.510 | 9.700 | 9.400 | 9.680 | 9.680 | 19,429,017 |
| 2025-09-19 | 9.520 | 9.770 | 9.310 | 9.620 | 9.620 | 27,382,756 |
| 2025-09-18 | 9.870 | 9.960 | 9.400 | 9.590 | 9.590 | 34,991,739 |
| 2025-09-17 | 10.130 | 10.130 | 9.810 | 9.900 | 9.900 | 34,159,400 |
| 2025-09-16 | 9.930 | 10.170 | 9.820 | 10.170 | 10.170 | 36,460,016 |
| 2025-09-15 | 10.120 | 10.590 | 10.000 | 10.010 | 10.010 | 48,344,289 |
| 2025-09-12 | 9.830 | 10.390 | 9.700 | 10.260 | 10.260 | 51,774,013 |
| 2025-09-11 | 9.780 | 9.990 | 9.490 | 9.920 | 9.920 | 42,350,514 |
| 2025-09-10 | 10.340 | 10.340 | 9.780 | 9.930 | 9.930 | 57,738,872 |
| 2025-09-09 | 10.510 | 10.880 | 10.410 | 10.530 | 10.530 | 60,574,016 |
| 2025-09-08 | 10.970 | 11.100 | 10.380 | 10.950 | 10.950 | 86,668,232 |
| 2025-09-05 | 10.520 | 11.980 | 10.260 | 11.140 | 11.140 | 146,019,977 |
| 2025-09-04 | 8.840 | 10.490 | 8.840 | 10.490 | 10.490 | 58,075,673 |
| 2025-09-03 | 9.360 | 9.390 | 8.700 | 8.740 | 8.740 | 42,363,197 |
| 2025-09-02 | 8.930 | 9.740 | 8.810 | 9.280 | 9.280 | 64,540,876 |
| 2025-09-01 | 8.850 | 9.050 | 8.760 | 9.010 | 9.010 | 33,987,005 |
| 2025-08-29 | 8.590 | 8.990 | 8.460 | 8.840 | 8.840 | 38,220,172 |
| 2025-08-28 | 8.480 | 8.770 | 8.070 | 8.620 | 8.620 | 34,959,866 |
| 2025-08-27 | 8.770 | 8.840 | 8.310 | 8.320 | 8.320 | 32,398,191 |
| 2025-08-26 | 8.870 | 8.920 | 8.730 | 8.770 | 8.770 | 24,306,840 |
| 2025-08-25 | 9.210 | 9.210 | 8.840 | 8.970 | 8.970 | 38,405,571 |
| 2025-08-22 | 8.650 | 9.270 | 8.600 | 9.000 | 9.000 | 49,519,533 |
| 2025-08-21 | 8.910 | 8.940 | 8.570 | 8.640 | 8.640 | 29,756,994 |
| 2025-08-20 | 8.870 | 9.000 | 8.720 | 8.940 | 8.940 | 28,593,847 |
| 2025-08-19 | 8.870 | 9.000 | 8.710 | 8.940 | 8.940 | 37,135,700 |
| 2025-08-18 | 8.690 | 8.950 | 8.570 | 8.870 | 8.870 | 40,108,321 |
| 2025-08-15 | 8.380 | 8.800 | 8.380 | 8.690 | 8.690 | 38,670,867 |
| 2025-08-14 | 8.850 | 8.850 | 8.380 | 8.380 | 8.380 | 38,980,824 |
| 2025-08-13 | 8.600 | 8.870 | 8.600 | 8.800 | 8.800 | 42,773,851 |
| 2025-08-12 | 8.720 | 8.800 | 8.420 | 8.680 | 8.680 | 39,170,736 |
| 2025-08-11 | 8.410 | 8.900 | 8.360 | 8.770 | 8.770 | 54,698,105 |
| 2025-08-08 | 8.410 | 8.540 | 8.300 | 8.330 | 8.330 | 30,689,647 |
| 2025-08-07 | 8.690 | 8.750 | 8.390 | 8.480 | 8.480 | 43,442,652 |
| 2025-08-06 | 8.260 | 8.880 | 8.180 | 8.740 | 8.740 | 69,463,310 |
| 2025-08-05 | 8.480 | 8.580 | 8.200 | 8.250 | 8.250 | 41,015,089 |
| 2025-08-04 | 8.770 | 8.800 | 8.440 | 8.460 | 8.460 | 53,867,901 |
| 2025-08-01 | 8.530 | 9.430 | 8.300 | 8.850 | 8.850 | 81,343,106 |
| 2025-07-31 | 8.890 | 9.850 | 8.490 | 8.500 | 8.500 | 86,975,340 |
| 2025-07-30 | 9.030 | 9.130 | 8.370 | 8.510 | 8.510 | 73,166,768 |
| 2025-07-29 | 7.650 | 9.140 | 7.610 | 9.000 | 9.000 | 107,607,363 |
| 2025-07-28 | 7.230 | 7.690 | 7.230 | 7.660 | 7.660 | 38,629,856 |
| 2025-07-25 | 7.490 | 7.510 | 7.190 | 7.250 | 7.250 | 24,064,700 |
| 2025-07-24 | 7.450 | 7.570 | 7.430 | 7.480 | 7.480 | 16,917,462 |
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.