Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.280 | 5.350 | 5.040 | 5.100 | 5.100 | 9,791,008 |
| 2025-01-20 | 5.220 | 5.300 | 5.080 | 5.250 | 5.250 | 7,910,763 |
| 2025-01-17 | 5.200 | 5.220 | 5.090 | 5.170 | 5.170 | 8,945,200 |
| 2025-01-16 | 5.240 | 5.260 | 5.150 | 5.200 | 5.200 | 10,954,563 |
| 2025-01-15 | 5.250 | 5.280 | 5.120 | 5.160 | 5.160 | 8,633,245 |
| 2025-01-14 | 4.980 | 5.250 | 4.980 | 5.230 | 5.230 | 14,028,153 |
| 2025-01-13 | 4.790 | 5.000 | 4.670 | 4.970 | 4.970 | 9,297,739 |
| 2025-01-10 | 5.080 | 5.190 | 4.870 | 4.880 | 4.880 | 10,257,107 |
| 2025-01-09 | 5.030 | 5.250 | 5.000 | 5.110 | 5.110 | 9,226,900 |
| 2025-01-08 | 5.120 | 5.140 | 4.850 | 5.050 | 5.050 | 10,831,691 |
| 2025-01-07 | 4.920 | 5.110 | 4.890 | 5.100 | 5.100 | 10,783,682 |
| 2025-01-06 | 4.920 | 4.970 | 4.670 | 4.880 | 4.880 | 9,676,372 |
| 2025-01-03 | 5.220 | 5.310 | 4.930 | 4.940 | 4.940 | 13,511,696 |
| 2025-01-02 | 5.390 | 5.490 | 5.170 | 5.230 | 5.230 | 11,820,999 |
| 2024-12-31 | 5.530 | 5.620 | 5.340 | 5.380 | 5.380 | 10,362,700 |
| 2024-12-30 | 5.690 | 5.760 | 5.390 | 5.510 | 5.510 | 10,896,838 |
| 2024-12-27 | 5.680 | 5.850 | 5.600 | 5.690 | 5.690 | 9,351,900 |
| 2024-12-26 | 5.600 | 5.760 | 5.520 | 5.620 | 5.620 | 8,917,300 |
| 2024-12-25 | 5.830 | 5.870 | 5.460 | 5.620 | 5.620 | 11,894,617 |
| 2024-12-24 | 5.910 | 6.010 | 5.690 | 5.890 | 5.890 | 14,542,418 |
| 2024-12-23 | 6.550 | 6.550 | 5.880 | 5.890 | 5.890 | 17,132,632 |
| 2024-12-20 | 6.390 | 6.640 | 6.320 | 6.560 | 6.560 | 10,556,736 |
| 2024-12-19 | 6.300 | 6.440 | 6.240 | 6.370 | 6.370 | 8,966,908 |
| 2024-12-18 | 6.520 | 6.520 | 6.200 | 6.390 | 6.390 | 9,764,500 |
| 2024-12-17 | 6.840 | 6.840 | 6.400 | 6.430 | 6.430 | 12,624,326 |
| 2024-12-16 | 6.970 | 6.970 | 6.780 | 6.840 | 6.840 | 9,673,935 |
| 2024-12-13 | 7.090 | 7.090 | 6.910 | 6.940 | 6.940 | 11,829,051 |
| 2024-12-12 | 7.240 | 7.290 | 7.050 | 7.100 | 7.100 | 12,647,800 |
| 2024-12-11 | 7.050 | 7.470 | 6.950 | 7.240 | 7.240 | 19,358,297 |
| 2024-12-10 | 7.190 | 7.300 | 7.040 | 7.070 | 7.070 | 13,347,573 |
| 2024-12-09 | 7.050 | 7.130 | 6.910 | 7.020 | 7.020 | 10,170,754 |
| 2024-12-06 | 7.090 | 7.140 | 6.900 | 7.090 | 7.090 | 12,394,000 |
| 2024-12-05 | 6.870 | 7.170 | 6.870 | 7.090 | 7.090 | 12,061,882 |
| 2024-12-04 | 7.070 | 7.280 | 6.880 | 6.950 | 6.950 | 17,738,871 |
| 2024-12-03 | 6.980 | 7.100 | 6.880 | 7.070 | 7.070 | 15,989,971 |
| 2024-12-02 | 6.690 | 7.070 | 6.660 | 6.960 | 6.960 | 18,921,069 |
| 2024-11-29 | 6.650 | 6.740 | 6.390 | 6.710 | 6.710 | 17,462,800 |
| 2024-11-28 | 6.490 | 6.980 | 6.460 | 6.680 | 6.680 | 17,509,744 |
| 2024-11-27 | 6.400 | 6.510 | 6.130 | 6.490 | 6.490 | 12,930,480 |
| 2024-11-26 | 6.570 | 6.770 | 6.420 | 6.460 | 6.460 | 11,265,147 |
| 2024-11-25 | 6.500 | 6.640 | 6.320 | 6.620 | 6.620 | 13,901,769 |
| 2024-11-22 | 6.740 | 6.780 | 6.300 | 6.350 | 6.350 | 13,268,178 |
| 2024-11-21 | 6.750 | 6.840 | 6.620 | 6.740 | 6.740 | 11,390,661 |
| 2024-11-20 | 6.620 | 6.820 | 6.550 | 6.770 | 6.770 | 11,868,200 |
| 2024-11-19 | 6.220 | 6.600 | 6.210 | 6.600 | 6.600 | 14,193,134 |
| 2024-11-18 | 6.640 | 6.740 | 6.160 | 6.230 | 6.230 | 16,383,776 |
| 2024-11-15 | 6.730 | 6.950 | 6.620 | 6.620 | 6.620 | 19,449,854 |
| 2024-11-14 | 7.120 | 7.330 | 6.700 | 6.750 | 6.750 | 30,814,758 |
| 2024-11-13 | 6.800 | 7.600 | 6.560 | 7.120 | 7.120 | 37,152,736 |
| 2024-11-12 | 7.050 | 7.120 | 6.760 | 6.880 | 6.880 | 17,882,177 |
| 2024-11-11 | 6.690 | 7.100 | 6.690 | 7.050 | 7.050 | 24,139,308 |
| 2024-11-08 | 6.670 | 6.810 | 6.600 | 6.670 | 6.670 | 15,073,720 |
| 2024-11-07 | 6.440 | 6.640 | 6.350 | 6.640 | 6.640 | 14,762,036 |
| 2024-11-06 | 6.570 | 6.700 | 6.380 | 6.450 | 6.450 | 17,204,011 |
| 2024-11-05 | 6.180 | 6.480 | 6.160 | 6.430 | 6.430 | 12,576,989 |
| 2024-11-04 | 6.060 | 6.250 | 5.960 | 6.190 | 6.190 | 10,656,606 |
| 2024-11-01 | 6.510 | 6.590 | 6.010 | 6.010 | 6.010 | 19,197,216 |
| 2024-10-31 | 6.570 | 6.650 | 6.470 | 6.570 | 6.570 | 13,368,565 |
| 2024-10-30 | 6.460 | 6.580 | 6.370 | 6.460 | 6.460 | 11,550,757 |
| 2024-10-29 | 6.740 | 6.910 | 6.440 | 6.500 | 6.500 | 20,212,795 |
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.