Zhengye International Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.370	0.370	0.370	0.370	0.356	0
2025-10-28	0.370	0.370	0.370	0.370	0.356	0
2025-10-27	0.370	0.370	0.370	0.370	0.356	0
2025-10-24	0.370	0.370	0.370	0.370	0.356	0
2025-10-23	0.370	0.370	0.370	0.370	0.356	0
2025-10-22	0.370	0.370	0.370	0.370	0.356	0
2025-10-21	0.370	0.370	0.370	0.370	0.356	12,000
2025-10-20	0.360	0.365	0.360	0.365	0.351	52,000
2025-10-17	0.360	0.360	0.360	0.360	0.347	2,000
2025-10-16	0.370	0.370	0.370	0.370	0.356	40,000
2025-10-15	0.370	0.370	0.370	0.370	0.356	0
2025-10-14	0.370	0.370	0.370	0.370	0.356	0
2025-10-13	0.370	0.370	0.370	0.370	0.356	0
2025-10-10	0.370	0.370	0.370	0.370	0.356	0
2025-10-09	0.370	0.370	0.370	0.370	0.356	10,000
2025-10-08	0.370	0.370	0.370	0.370	0.356	0
2025-10-06	0.370	0.370	0.370	0.370	0.356	18,000
2025-10-03	0.370	0.370	0.370	0.370	0.356	0
2025-10-02	0.370	0.370	0.370	0.370	0.356	12,000
2025-09-30	0.375	0.375	0.375	0.375	0.361	20,000
2025-09-29	0.375	0.375	0.375	0.375	0.361	26,000
2025-09-26	0.390	0.390	0.370	0.370	0.356	94,000
2025-09-25	0.395	0.395	0.395	0.395	0.380	0
2025-09-24	0.395	0.395	0.395	0.395	0.380	0
2025-09-23	0.395	0.395	0.395	0.395	0.380	0
2025-09-22	0.395	0.395	0.395	0.395	0.380	48,000
2025-09-19	0.430	0.430	0.430	0.430	0.414	0
2025-09-18	0.420	0.430	0.420	0.430	0.414	66,000
2025-09-17	0.380	0.380	0.380	0.380	0.366	4,000
2025-09-16	0.380	0.380	0.380	0.380	0.366	0
2025-09-15	0.380	0.380	0.380	0.380	0.366	0
2025-09-12	0.380	0.380	0.380	0.380	0.366	0
2025-09-11	0.380	0.380	0.380	0.380	0.366	0
2025-09-10	0.380	0.380	0.380	0.380	0.366	0
2025-09-09	0.375	0.380	0.375	0.380	0.366	22,000
2025-09-08	0.390	0.390	0.390	0.390	0.375	0
2025-09-05	0.390	0.390	0.390	0.390	0.375	10,000
2025-09-04	0.380	0.380	0.380	0.380	0.366	0
2025-09-03	0.380	0.380	0.380	0.380	0.366	14,000
2025-09-02	0.370	0.380	0.370	0.380	0.366	2,000
2025-09-01	0.385	0.385	0.385	0.385	0.371	20,000
2025-08-29	0.385	0.385	0.385	0.385	0.371	0
2025-08-28	0.385	0.385	0.385	0.385	0.371	10,000
2025-08-27	0.390	0.390	0.390	0.390	0.375	0
2025-08-26	0.390	0.390	0.390	0.390	0.375	20,000
2025-08-25	0.420	0.420	0.380	0.395	0.380	178,000
2025-08-22	0.465	0.465	0.465	0.465	0.448	20,000
2025-08-21	0.460	0.465	0.460	0.465	0.448	120,000
2025-08-20	0.405	0.405	0.405	0.405	0.390	0
2025-08-19	0.400	0.400	0.400	0.400	0.385	0
2025-08-18	0.405	0.410	0.380	0.390	0.375	100,000
2025-08-15	0.435	0.435	0.435	0.435	0.419	0
2025-08-14	0.435	0.435	0.435	0.435	0.419	0
2025-08-13	0.435	0.435	0.435	0.435	0.419	0
2025-08-12	0.435	0.435	0.435	0.435	0.419	22,000
2025-08-11	0.450	0.450	0.450	0.450	0.433	0
2025-08-08	0.450	0.450	0.450	0.450	0.433	42,000
2025-08-07	0.465	0.465	0.465	0.465	0.448	0
2025-08-06	0.470	0.470	0.470	0.470	0.453	0
2025-08-05	0.470	0.470	0.470	0.470	0.453	6,000

← NewerPage 5 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0112 HKD
2025-06-25	0.0220 HKD
2024-06-25	0.0110 HKD
2023-06-27	0.0160 HKD
2022-06-28	0.1092 HKD
2021-06-29	0.0353 HKD
2020-07-02	0.0325 HKD
2019-06-05	0.1157 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.