Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.480 | 9.590 | 9.260 | 9.460 | 9.460 | 2,025,900 |
| 2024-07-26 | 9.270 | 9.430 | 9.200 | 9.390 | 9.390 | 1,455,215 |
| 2024-07-25 | 9.210 | 9.320 | 9.000 | 9.190 | 9.190 | 1,444,800 |
| 2024-07-24 | 9.460 | 9.460 | 9.140 | 9.210 | 9.210 | 1,619,901 |
| 2024-07-23 | 9.640 | 9.730 | 9.390 | 9.390 | 9.390 | 1,469,700 |
| 2024-07-22 | 9.610 | 9.650 | 9.440 | 9.620 | 9.620 | 1,608,500 |
| 2024-07-19 | 9.380 | 9.580 | 9.270 | 9.500 | 9.500 | 1,655,300 |
| 2024-07-18 | 9.350 | 9.560 | 9.100 | 9.370 | 9.370 | 2,249,500 |
| 2024-07-17 | 9.810 | 9.860 | 9.510 | 9.560 | 9.560 | 1,984,700 |
| 2024-07-16 | 9.500 | 9.840 | 9.380 | 9.710 | 9.710 | 2,203,700 |
| 2024-07-15 | 9.810 | 9.810 | 9.400 | 9.490 | 9.490 | 1,865,000 |
| 2024-07-12 | 9.860 | 9.930 | 9.660 | 9.690 | 9.690 | 2,122,999 |
| 2024-07-11 | 9.340 | 9.850 | 9.340 | 9.820 | 9.820 | 3,248,390 |
| 2024-07-10 | 9.540 | 9.540 | 9.260 | 9.290 | 9.290 | 1,730,000 |
| 2024-07-09 | 9.230 | 9.550 | 9.060 | 9.540 | 9.540 | 2,534,900 |
| 2024-07-08 | 9.600 | 9.600 | 9.170 | 9.220 | 9.220 | 2,337,401 |
| 2024-07-05 | 9.410 | 9.650 | 9.190 | 9.600 | 9.600 | 2,103,400 |
| 2024-07-04 | 9.870 | 9.890 | 9.450 | 9.480 | 9.480 | 2,029,600 |
| 2024-07-03 | 9.970 | 10.080 | 9.840 | 9.880 | 9.880 | 1,813,100 |
| 2024-07-02 | 9.970 | 10.100 | 9.880 | 9.960 | 9.960 | 1,728,300 |
| 2024-07-01 | 9.950 | 9.980 | 9.670 | 9.970 | 9.970 | 2,209,600 |
| 2024-06-28 | 9.850 | 10.120 | 9.670 | 9.900 | 9.900 | 2,237,300 |
| 2024-06-27 | 10.160 | 10.160 | 9.830 | 9.870 | 9.870 | 1,932,200 |
| 2024-06-26 | 9.510 | 10.090 | 9.440 | 10.090 | 10.090 | 2,754,500 |
| 2024-06-25 | 9.510 | 9.700 | 9.480 | 9.580 | 9.580 | 2,168,800 |
| 2024-06-24 | 10.100 | 10.100 | 9.490 | 9.500 | 9.500 | 3,333,400 |
| 2024-06-21 | 10.140 | 10.240 | 9.680 | 10.100 | 10.100 | 2,646,000 |
| 2024-06-20 | 10.510 | 10.540 | 10.100 | 10.110 | 10.110 | 2,372,900 |
| 2024-06-19 | 10.480 | 10.640 | 10.420 | 10.530 | 10.530 | 2,334,200 |
| 2024-06-18 | 10.340 | 10.560 | 10.310 | 10.530 | 10.530 | 1,950,502 |
| 2024-06-17 | 10.320 | 10.490 | 10.290 | 10.330 | 10.330 | 2,088,900 |
| 2024-06-14 | 10.190 | 10.400 | 10.090 | 10.360 | 10.360 | 2,226,000 |
| 2024-06-13 | 10.530 | 10.620 | 10.260 | 10.310 | 10.310 | 2,663,800 |
| 2024-06-12 | 10.190 | 10.530 | 10.040 | 10.450 | 10.450 | 3,026,300 |
| 2024-06-11 | 10.100 | 10.250 | 9.580 | 10.190 | 10.190 | 3,031,269 |
| 2024-06-07 | 9.740 | 10.230 | 9.740 | 10.170 | 10.170 | 4,595,544 |
| 2024-06-06 | 10.480 | 10.670 | 9.610 | 9.740 | 9.740 | 5,951,772 |
| 2024-06-05 | 10.740 | 10.740 | 10.410 | 10.480 | 10.480 | 2,735,008 |
| 2024-06-04 | 11.110 | 11.110 | 10.550 | 10.790 | 10.790 | 3,230,600 |
| 2024-06-03 | 11.430 | 11.520 | 11.000 | 11.110 | 11.110 | 2,920,200 |
| 2024-05-31 | 11.210 | 11.500 | 11.210 | 11.430 | 11.430 | 2,107,150 |
| 2024-05-30 | 11.300 | 11.480 | 11.100 | 11.210 | 11.210 | 2,392,610 |
| 2024-05-29 | 11.350 | 11.470 | 11.220 | 11.270 | 11.270 | 1,861,200 |
| 2024-05-28 | 11.530 | 11.560 | 11.180 | 11.240 | 11.240 | 1,934,700 |
| 2024-05-27 | 11.590 | 11.600 | 11.200 | 11.520 | 11.520 | 2,289,700 |
| 2024-05-24 | 11.700 | 11.860 | 11.470 | 11.480 | 11.480 | 2,270,600 |
| 2024-05-23 | 12.070 | 12.080 | 11.640 | 11.700 | 11.700 | 2,978,100 |
| 2024-05-22 | 12.050 | 12.210 | 12.010 | 12.070 | 12.070 | 2,345,900 |
| 2024-05-21 | 12.280 | 12.280 | 11.990 | 12.120 | 12.120 | 3,294,400 |
| 2024-05-20 | 12.150 | 12.370 | 12.010 | 12.250 | 12.250 | 4,179,400 |
| 2024-05-17 | 11.960 | 12.150 | 11.680 | 12.130 | 12.130 | 4,143,600 |
| 2024-05-16 | 11.630 | 11.900 | 11.630 | 11.870 | 11.870 | 3,656,902 |
| 2024-05-15 | 11.640 | 11.760 | 11.400 | 11.570 | 11.570 | 2,451,602 |
| 2024-05-14 | 11.300 | 11.680 | 11.300 | 11.610 | 11.610 | 3,589,000 |
| 2024-05-13 | 11.810 | 11.810 | 11.300 | 11.300 | 11.300 | 4,276,302 |
| 2024-05-10 | 12.250 | 12.280 | 11.790 | 11.810 | 11.810 | 3,555,923 |
| 2024-05-09 | 12.220 | 12.360 | 12.160 | 12.170 | 12.170 | 2,540,100 |
| 2024-05-08 | 12.460 | 12.470 | 12.140 | 12.150 | 12.150 | 2,850,401 |
| 2024-05-07 | 12.360 | 12.460 | 12.250 | 12.400 | 12.400 | 3,199,401 |
| 2024-05-06 | 12.120 | 12.480 | 12.110 | 12.350 | 12.350 | 4,421,384 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.