Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.830 | 4.830 | 4.680 | 4.710 | 4.710 | 9,503,351 |
| 2025-04-23 | 4.810 | 4.910 | 4.800 | 4.840 | 4.840 | 6,659,500 |
| 2025-04-22 | 4.830 | 4.870 | 4.730 | 4.790 | 4.790 | 7,585,299 |
| 2025-04-21 | 4.800 | 4.880 | 4.710 | 4.830 | 4.830 | 8,644,800 |
| 2025-04-18 | 4.810 | 4.870 | 4.670 | 4.770 | 4.770 | 8,379,463 |
| 2025-04-17 | 4.740 | 4.870 | 4.730 | 4.810 | 4.810 | 8,546,268 |
| 2025-04-16 | 4.950 | 4.960 | 4.690 | 4.750 | 4.750 | 10,808,632 |
| 2025-04-15 | 4.920 | 5.020 | 4.900 | 4.960 | 4.960 | 9,514,400 |
| 2025-04-14 | 4.890 | 5.010 | 4.890 | 4.900 | 4.900 | 7,437,471 |
| 2025-04-11 | 4.820 | 4.910 | 4.750 | 4.830 | 4.830 | 8,249,200 |
| 2025-04-10 | 4.630 | 5.020 | 4.620 | 4.810 | 4.810 | 18,238,132 |
| 2025-04-09 | 4.370 | 4.570 | 4.000 | 4.540 | 4.540 | 16,246,734 |
| 2025-04-08 | 4.250 | 4.420 | 4.190 | 4.370 | 4.370 | 16,036,312 |
| 2025-04-07 | 4.900 | 4.910 | 4.120 | 4.130 | 4.130 | 19,606,934 |
| 2025-04-03 | 5.080 | 5.360 | 5.010 | 5.150 | 5.150 | 12,440,707 |
| 2025-04-02 | 5.180 | 5.250 | 5.120 | 5.140 | 5.140 | 6,601,535 |
| 2025-04-01 | 5.130 | 5.320 | 5.130 | 5.180 | 5.180 | 7,754,500 |
| 2025-03-31 | 5.100 | 5.160 | 5.010 | 5.140 | 5.140 | 11,300,291 |
| 2025-03-28 | 5.330 | 5.400 | 5.140 | 5.140 | 5.140 | 9,737,000 |
| 2025-03-27 | 5.400 | 5.470 | 5.290 | 5.360 | 5.360 | 10,959,957 |
| 2025-03-26 | 5.280 | 5.520 | 5.210 | 5.440 | 5.440 | 13,263,546 |
| 2025-03-25 | 5.280 | 5.360 | 5.170 | 5.250 | 5.250 | 11,921,375 |
| 2025-03-24 | 5.660 | 5.700 | 5.150 | 5.270 | 5.270 | 18,696,798 |
| 2025-03-21 | 5.840 | 5.920 | 5.660 | 5.690 | 5.690 | 15,167,600 |
| 2025-03-20 | 5.930 | 6.000 | 5.870 | 5.900 | 5.900 | 11,493,707 |
| 2025-03-19 | 5.940 | 5.980 | 5.820 | 5.870 | 5.870 | 9,369,072 |
| 2025-03-18 | 5.880 | 6.000 | 5.880 | 5.940 | 5.940 | 11,151,739 |
| 2025-03-17 | 5.890 | 5.950 | 5.860 | 5.880 | 5.880 | 8,479,431 |
| 2025-03-14 | 5.800 | 5.910 | 5.670 | 5.890 | 5.890 | 11,314,845 |
| 2025-03-13 | 5.880 | 5.940 | 5.700 | 5.800 | 5.800 | 10,783,517 |
| 2025-03-12 | 5.850 | 5.980 | 5.810 | 5.890 | 5.890 | 12,177,569 |
| 2025-03-11 | 5.670 | 5.850 | 5.660 | 5.850 | 5.850 | 10,456,691 |
| 2025-03-10 | 5.750 | 5.840 | 5.710 | 5.750 | 5.750 | 9,540,591 |
| 2025-03-07 | 5.890 | 5.970 | 5.710 | 5.750 | 5.750 | 12,807,699 |
| 2025-03-06 | 5.720 | 5.880 | 5.700 | 5.860 | 5.860 | 14,030,417 |
| 2025-03-05 | 5.660 | 5.790 | 5.520 | 5.680 | 5.680 | 12,202,991 |
| 2025-03-04 | 5.600 | 5.710 | 5.530 | 5.700 | 5.700 | 11,251,725 |
| 2025-03-03 | 5.510 | 5.780 | 5.510 | 5.630 | 5.630 | 13,469,196 |
| 2025-02-28 | 5.750 | 5.780 | 5.480 | 5.520 | 5.520 | 12,517,300 |
| 2025-02-27 | 5.880 | 5.890 | 5.670 | 5.790 | 5.790 | 13,247,112 |
| 2025-02-26 | 5.730 | 5.880 | 5.700 | 5.830 | 5.830 | 13,676,461 |
| 2025-02-25 | 5.600 | 5.740 | 5.580 | 5.690 | 5.690 | 9,972,717 |
| 2025-02-24 | 5.670 | 5.720 | 5.530 | 5.700 | 5.700 | 12,494,016 |
| 2025-02-21 | 5.690 | 5.780 | 5.610 | 5.670 | 5.670 | 11,797,053 |
| 2025-02-20 | 5.650 | 5.740 | 5.590 | 5.720 | 5.720 | 15,501,482 |
| 2025-02-19 | 5.510 | 5.820 | 5.400 | 5.700 | 5.700 | 19,411,265 |
| 2025-02-18 | 5.580 | 5.780 | 5.410 | 5.440 | 5.440 | 22,519,214 |
| 2025-02-17 | 5.370 | 5.540 | 5.370 | 5.540 | 5.540 | 9,739,094 |
| 2025-02-14 | 5.500 | 5.520 | 5.360 | 5.390 | 5.390 | 9,057,112 |
| 2025-02-13 | 5.470 | 5.570 | 5.390 | 5.410 | 5.410 | 9,565,695 |
| 2025-02-12 | 5.450 | 5.510 | 5.410 | 5.490 | 5.490 | 7,964,317 |
| 2025-02-11 | 5.540 | 5.540 | 5.340 | 5.450 | 5.450 | 8,831,200 |
| 2025-02-10 | 5.350 | 5.490 | 5.300 | 5.490 | 5.490 | 10,326,063 |
| 2025-02-07 | 5.250 | 5.390 | 5.200 | 5.340 | 5.340 | 12,099,298 |
| 2025-02-06 | 5.230 | 5.230 | 5.070 | 5.220 | 5.220 | 10,369,721 |
| 2025-02-05 | 4.880 | 5.130 | 4.880 | 5.110 | 5.110 | 12,296,128 |
| 2025-01-27 | 5.010 | 5.040 | 4.820 | 4.850 | 4.850 | 8,335,500 |
| 2025-01-24 | 4.960 | 5.010 | 4.790 | 4.960 | 4.960 | 12,209,225 |
| 2025-01-23 | 5.100 | 5.200 | 4.960 | 4.970 | 4.970 | 8,896,874 |
| 2025-01-22 | 5.060 | 5.120 | 4.980 | 5.030 | 5.030 | 8,250,508 |
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.