Guangdong Zhengye Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.530 | 6.640 | 6.400 | 6.640 | 6.640 | 15,795,991 |
| 2024-10-25 | 6.220 | 6.520 | 6.160 | 6.430 | 6.430 | 18,757,433 |
| 2024-10-24 | 6.260 | 6.270 | 6.110 | 6.200 | 6.200 | 10,747,139 |
| 2024-10-23 | 6.360 | 6.410 | 6.240 | 6.280 | 6.280 | 14,087,258 |
| 2024-10-22 | 6.250 | 6.430 | 6.200 | 6.370 | 6.370 | 16,894,849 |
| 2024-10-21 | 6.180 | 6.430 | 6.110 | 6.270 | 6.270 | 19,103,097 |
| 2024-10-18 | 5.830 | 6.180 | 5.810 | 6.080 | 6.080 | 16,967,034 |
| 2024-10-17 | 5.890 | 6.000 | 5.780 | 5.830 | 5.830 | 10,933,530 |
| 2024-10-16 | 5.760 | 5.930 | 5.670 | 5.830 | 5.830 | 11,452,781 |
| 2024-10-15 | 5.990 | 6.130 | 5.870 | 5.890 | 5.890 | 12,890,548 |
| 2024-10-14 | 5.830 | 6.030 | 5.760 | 6.030 | 6.030 | 13,161,561 |
| 2024-10-11 | 6.130 | 6.140 | 5.670 | 5.760 | 5.760 | 16,842,650 |
| 2024-10-10 | 6.300 | 6.520 | 5.980 | 6.160 | 6.160 | 20,713,531 |
| 2024-10-09 | 7.000 | 7.010 | 6.130 | 6.180 | 6.180 | 34,807,398 |
| 2024-10-08 | 7.210 | 7.270 | 6.350 | 7.140 | 7.140 | 43,889,948 |
| 2024-09-30 | 5.490 | 6.140 | 5.310 | 6.070 | 6.070 | 38,020,297 |
| 2024-09-27 | 5.010 | 5.380 | 4.980 | 5.270 | 5.270 | 27,921,621 |
| 2024-09-26 | 4.820 | 4.930 | 4.790 | 4.930 | 4.930 | 14,156,652 |
| 2024-09-25 | 4.830 | 4.970 | 4.790 | 4.840 | 4.840 | 19,340,191 |
| 2024-09-24 | 4.690 | 4.800 | 4.590 | 4.790 | 4.790 | 16,056,596 |
| 2024-09-23 | 4.610 | 4.740 | 4.510 | 4.700 | 4.700 | 10,865,596 |
| 2024-09-20 | 4.620 | 4.710 | 4.520 | 4.550 | 4.550 | 7,789,636 |
| 2024-09-19 | 4.550 | 4.670 | 4.460 | 4.630 | 4.630 | 10,243,200 |
| 2024-09-18 | 4.600 | 4.630 | 4.420 | 4.490 | 4.490 | 9,003,700 |
| 2024-09-13 | 4.770 | 4.840 | 4.560 | 4.560 | 4.560 | 12,561,600 |
| 2024-09-12 | 4.730 | 4.900 | 4.700 | 4.760 | 4.760 | 12,502,900 |
| 2024-09-11 | 4.700 | 4.810 | 4.670 | 4.740 | 4.740 | 12,214,970 |
| 2024-09-10 | 4.720 | 4.770 | 4.600 | 4.720 | 4.720 | 10,299,561 |
| 2024-09-09 | 4.740 | 4.830 | 4.620 | 4.730 | 4.730 | 13,087,200 |
| 2024-09-06 | 5.100 | 5.110 | 4.780 | 4.790 | 4.790 | 20,977,981 |
| 2024-09-05 | 5.120 | 5.210 | 5.030 | 5.170 | 5.170 | 29,226,561 |
| 2024-09-04 | 4.930 | 5.250 | 4.800 | 5.210 | 5.210 | 38,697,750 |
| 2024-09-03 | 4.860 | 5.040 | 4.810 | 4.980 | 4.980 | 14,089,570 |
| 2024-09-02 | 5.100 | 5.160 | 4.860 | 4.890 | 4.890 | 17,183,791 |
| 2024-08-30 | 4.870 | 5.130 | 4.820 | 5.020 | 5.020 | 30,103,094 |
| 2024-08-29 | 4.550 | 5.090 | 4.500 | 4.840 | 4.840 | 27,818,129 |
| 2024-08-28 | 4.940 | 4.960 | 4.660 | 4.810 | 4.810 | 28,176,700 |
| 2024-08-27 | 5.460 | 5.640 | 5.010 | 5.130 | 5.130 | 35,747,444 |
| 2024-08-26 | 5.160 | 5.360 | 5.060 | 5.330 | 5.330 | 31,335,759 |
| 2024-08-23 | 5.290 | 5.320 | 4.880 | 5.160 | 5.160 | 35,930,354 |
| 2024-08-22 | 5.100 | 5.860 | 5.000 | 5.290 | 5.290 | 52,838,180 |
| 2024-08-21 | 5.210 | 5.330 | 5.060 | 5.090 | 5.090 | 29,441,023 |
| 2024-08-20 | 5.160 | 5.330 | 5.060 | 5.280 | 5.280 | 38,827,292 |
| 2024-08-19 | 5.330 | 5.470 | 5.040 | 5.200 | 5.200 | 54,912,930 |
| 2024-08-16 | 5.510 | 6.030 | 5.420 | 5.810 | 5.810 | 82,728,071 |
| 2024-08-15 | 4.610 | 5.510 | 4.530 | 5.510 | 5.510 | 31,691,772 |
| 2024-08-14 | 4.560 | 4.630 | 4.530 | 4.590 | 4.590 | 8,120,600 |
| 2024-08-13 | 4.440 | 4.550 | 4.300 | 4.550 | 4.550 | 8,785,300 |
| 2024-08-12 | 4.570 | 4.570 | 4.400 | 4.430 | 4.430 | 6,633,200 |
| 2024-08-09 | 4.610 | 4.690 | 4.520 | 4.520 | 4.520 | 5,818,900 |
| 2024-08-08 | 4.650 | 4.660 | 4.510 | 4.580 | 4.580 | 6,689,292 |
| 2024-08-07 | 4.690 | 4.720 | 4.620 | 4.670 | 4.670 | 5,851,300 |
| 2024-08-06 | 4.630 | 4.700 | 4.610 | 4.680 | 4.680 | 6,954,595 |
| 2024-08-05 | 4.780 | 4.840 | 4.560 | 4.570 | 4.570 | 9,760,800 |
| 2024-08-02 | 4.900 | 4.970 | 4.810 | 4.840 | 4.840 | 5,646,700 |
| 2024-08-01 | 4.940 | 5.000 | 4.900 | 4.970 | 4.970 | 6,150,231 |
| 2024-07-31 | 4.740 | 4.940 | 4.690 | 4.930 | 4.930 | 7,781,191 |
| 2024-07-30 | 4.670 | 4.780 | 4.640 | 4.750 | 4.750 | 4,888,947 |
| 2024-07-29 | 4.730 | 4.750 | 4.590 | 4.710 | 4.710 | 6,447,700 |
| 2024-07-26 | 4.630 | 4.710 | 4.600 | 4.650 | 4.650 | 6,269,900 |
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.