Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.730 | 7.770 | 7.440 | 7.460 | 7.460 | 30,180,580 |
| 2025-07-22 | 7.500 | 7.910 | 7.440 | 7.840 | 7.840 | 39,501,228 |
| 2025-07-21 | 7.500 | 7.620 | 7.420 | 7.550 | 7.550 | 21,530,736 |
| 2025-07-18 | 7.850 | 7.980 | 7.470 | 7.500 | 7.500 | 38,557,708 |
| 2025-07-17 | 7.800 | 7.950 | 7.660 | 7.880 | 7.880 | 34,016,963 |
| 2025-07-16 | 8.410 | 8.440 | 7.950 | 7.950 | 7.950 | 47,399,000 |
| 2025-07-15 | 8.000 | 8.450 | 7.830 | 8.370 | 8.370 | 64,340,904 |
| 2025-07-14 | 7.870 | 8.250 | 7.750 | 8.100 | 8.100 | 62,620,674 |
| 2025-07-11 | 7.610 | 7.960 | 7.380 | 7.860 | 7.860 | 59,625,132 |
| 2025-07-10 | 7.500 | 8.160 | 7.490 | 7.600 | 7.600 | 46,367,001 |
| 2025-07-09 | 7.670 | 7.800 | 7.430 | 7.480 | 7.480 | 38,963,623 |
| 2025-07-08 | 7.500 | 7.770 | 7.340 | 7.670 | 7.670 | 44,430,716 |
| 2025-07-07 | 7.490 | 7.590 | 7.350 | 7.460 | 7.460 | 26,656,825 |
| 2025-07-04 | 7.910 | 8.040 | 7.430 | 7.480 | 7.480 | 49,190,535 |
| 2025-07-03 | 7.290 | 7.970 | 7.120 | 7.890 | 7.890 | 69,132,774 |
| 2025-07-02 | 7.490 | 7.490 | 7.200 | 7.280 | 7.280 | 29,534,693 |
| 2025-07-01 | 7.560 | 7.700 | 7.320 | 7.560 | 7.560 | 46,831,788 |
| 2025-06-30 | 7.190 | 7.540 | 7.130 | 7.540 | 7.540 | 49,408,162 |
| 2025-06-27 | 7.390 | 7.580 | 7.210 | 7.220 | 7.220 | 58,739,568 |
| 2025-06-26 | 7.780 | 8.600 | 7.650 | 7.720 | 7.720 | 89,087,840 |
| 2025-06-25 | 7.760 | 8.000 | 7.500 | 7.990 | 7.990 | 85,793,659 |
| 2025-06-24 | 7.130 | 8.800 | 6.980 | 8.120 | 8.120 | 109,128,097 |
| 2025-06-23 | 7.510 | 7.920 | 7.140 | 7.360 | 7.360 | 109,670,938 |
| 2025-06-20 | 6.190 | 7.450 | 6.190 | 7.450 | 7.450 | 33,601,912 |
| 2025-06-19 | 6.250 | 6.400 | 6.180 | 6.210 | 6.210 | 13,860,691 |
| 2025-06-18 | 6.090 | 6.280 | 6.050 | 6.250 | 6.250 | 12,384,426 |
| 2025-06-17 | 6.140 | 6.330 | 6.070 | 6.130 | 6.130 | 11,098,644 |
| 2025-06-16 | 6.020 | 6.150 | 5.950 | 6.140 | 6.140 | 10,945,900 |
| 2025-06-13 | 6.100 | 6.140 | 5.950 | 5.970 | 5.970 | 8,812,191 |
| 2025-06-12 | 6.090 | 6.170 | 6.040 | 6.130 | 6.130 | 9,173,100 |
| 2025-06-11 | 6.160 | 6.250 | 6.120 | 6.130 | 6.130 | 8,192,582 |
| 2025-06-10 | 6.250 | 6.260 | 6.050 | 6.120 | 6.120 | 11,728,195 |
| 2025-06-09 | 6.080 | 6.220 | 6.030 | 6.210 | 6.210 | 10,222,643 |
| 2025-06-06 | 6.030 | 6.090 | 5.950 | 6.050 | 6.050 | 7,877,400 |
| 2025-06-05 | 5.940 | 6.010 | 5.900 | 6.000 | 6.000 | 8,359,000 |
| 2025-06-04 | 5.850 | 5.980 | 5.850 | 5.960 | 5.960 | 8,699,379 |
| 2025-06-03 | 5.730 | 5.870 | 5.710 | 5.820 | 5.820 | 8,483,002 |
| 2025-05-30 | 5.910 | 5.920 | 5.760 | 5.780 | 5.780 | 7,806,802 |
| 2025-05-29 | 5.700 | 5.900 | 5.700 | 5.890 | 5.890 | 9,033,217 |
| 2025-05-28 | 5.800 | 5.840 | 5.670 | 5.730 | 5.730 | 5,854,537 |
| 2025-05-27 | 5.750 | 5.810 | 5.690 | 5.780 | 5.780 | 7,190,179 |
| 2025-05-26 | 5.670 | 5.790 | 5.620 | 5.730 | 5.730 | 6,030,853 |
| 2025-05-23 | 5.750 | 5.750 | 5.610 | 5.620 | 5.620 | 7,381,322 |
| 2025-05-22 | 5.790 | 5.890 | 5.690 | 5.720 | 5.720 | 8,132,516 |
| 2025-05-21 | 5.860 | 5.870 | 5.730 | 5.810 | 5.810 | 6,996,354 |
| 2025-05-20 | 5.820 | 5.860 | 5.740 | 5.840 | 5.840 | 7,738,400 |
| 2025-05-19 | 5.790 | 5.890 | 5.690 | 5.820 | 5.820 | 12,049,545 |
| 2025-05-16 | 5.640 | 5.750 | 5.640 | 5.730 | 5.730 | 8,401,712 |
| 2025-05-15 | 5.690 | 5.720 | 5.610 | 5.650 | 5.650 | 7,418,612 |
| 2025-05-14 | 5.680 | 5.770 | 5.630 | 5.690 | 5.690 | 9,496,791 |
| 2025-05-13 | 5.810 | 5.880 | 5.700 | 5.720 | 5.720 | 9,734,873 |
| 2025-05-12 | 5.710 | 5.760 | 5.640 | 5.730 | 5.730 | 9,712,863 |
| 2025-05-09 | 5.680 | 5.720 | 5.580 | 5.650 | 5.650 | 10,760,000 |
| 2025-05-08 | 5.530 | 5.720 | 5.510 | 5.690 | 5.690 | 12,462,100 |
| 2025-05-07 | 5.620 | 5.670 | 5.470 | 5.560 | 5.560 | 14,444,371 |
| 2025-05-06 | 5.340 | 5.570 | 5.340 | 5.570 | 5.570 | 16,553,844 |
| 2025-04-30 | 5.310 | 5.390 | 5.250 | 5.330 | 5.330 | 16,197,829 |
| 2025-04-29 | 5.090 | 5.420 | 5.030 | 5.270 | 5.270 | 22,907,304 |
| 2025-04-28 | 5.040 | 5.300 | 4.940 | 5.270 | 5.270 | 27,381,284 |
| 2025-04-25 | 4.900 | 5.130 | 4.820 | 4.990 | 4.990 | 20,258,235 |
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.