Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.610 | 12.660 | 12.010 | 12.030 | 12.030 | 4,777,700 |
| 2024-04-29 | 12.070 | 12.460 | 12.070 | 12.420 | 12.420 | 4,478,600 |
| 2024-04-26 | 12.100 | 12.170 | 11.810 | 12.060 | 12.060 | 4,578,000 |
| 2024-04-25 | 11.730 | 12.160 | 11.620 | 12.030 | 12.030 | 4,872,867 |
| 2024-04-24 | 11.510 | 11.760 | 11.460 | 11.760 | 11.760 | 4,230,920 |
| 2024-04-23 | 10.860 | 11.430 | 10.860 | 11.390 | 11.390 | 4,578,398 |
| 2024-04-22 | 11.510 | 11.510 | 10.980 | 11.020 | 11.020 | 4,104,500 |
| 2024-04-19 | 11.650 | 11.750 | 11.300 | 11.400 | 11.400 | 4,220,700 |
| 2024-04-18 | 11.890 | 12.100 | 11.450 | 11.750 | 11.750 | 5,975,299 |
| 2024-04-17 | 10.890 | 12.050 | 10.850 | 11.910 | 11.910 | 7,286,464 |
| 2024-04-16 | 11.930 | 12.100 | 11.050 | 11.050 | 11.050 | 7,091,631 |
| 2024-04-15 | 12.590 | 12.790 | 11.650 | 12.280 | 12.280 | 7,424,000 |
| 2024-04-12 | 13.440 | 13.450 | 12.760 | 12.780 | 12.780 | 5,837,902 |
| 2024-04-11 | 13.700 | 13.700 | 13.250 | 13.380 | 13.380 | 5,937,384 |
| 2024-04-10 | 13.340 | 13.950 | 13.130 | 13.780 | 13.780 | 8,382,984 |
| 2024-04-09 | 13.000 | 13.350 | 13.000 | 13.320 | 13.320 | 4,916,706 |
| 2024-04-08 | 14.000 | 14.010 | 13.050 | 13.100 | 13.100 | 9,136,634 |
| 2024-04-03 | 15.130 | 15.380 | 14.140 | 14.160 | 14.160 | 10,793,700 |
| 2024-04-02 | 15.650 | 16.040 | 15.090 | 15.200 | 15.200 | 10,260,363 |
| 2024-04-01 | 15.380 | 16.180 | 15.380 | 15.650 | 15.650 | 12,540,801 |
| 2024-03-29 | 14.900 | 15.510 | 14.610 | 15.510 | 15.510 | 4,589,200 |
| 2024-03-28 | 14.500 | 15.470 | 14.460 | 14.970 | 14.970 | 10,619,030 |
| 2024-03-27 | 16.250 | 16.320 | 14.900 | 14.900 | 14.900 | 16,424,601 |
| 2024-03-26 | 15.620 | 16.700 | 15.220 | 16.550 | 16.550 | 21,271,506 |
| 2024-03-25 | 15.200 | 16.840 | 14.850 | 15.740 | 15.740 | 24,351,673 |
| 2024-03-22 | 14.880 | 15.630 | 14.820 | 15.410 | 15.410 | 21,077,750 |
| 2024-03-21 | 14.490 | 15.450 | 14.390 | 15.070 | 15.070 | 18,136,716 |
| 2024-03-20 | 14.290 | 14.650 | 14.220 | 14.500 | 14.500 | 6,671,900 |
| 2024-03-19 | 14.920 | 14.920 | 14.300 | 14.360 | 14.360 | 10,317,443 |
| 2024-03-18 | 14.750 | 14.880 | 14.620 | 14.880 | 14.880 | 9,952,001 |
| 2024-03-15 | 14.730 | 14.850 | 14.410 | 14.720 | 14.720 | 8,754,873 |
| 2024-03-14 | 14.810 | 15.050 | 14.410 | 14.700 | 14.700 | 13,931,978 |
| 2024-03-13 | 14.160 | 15.410 | 13.950 | 15.210 | 15.210 | 18,427,706 |
| 2024-03-12 | 14.010 | 14.340 | 13.900 | 14.310 | 14.310 | 9,548,473 |
| 2024-03-11 | 14.110 | 14.200 | 13.650 | 14.000 | 14.000 | 8,813,701 |
| 2024-03-08 | 13.780 | 14.230 | 13.500 | 14.130 | 14.130 | 8,510,901 |
| 2024-03-07 | 14.450 | 14.760 | 13.830 | 13.920 | 13.920 | 11,624,930 |
| 2024-03-06 | 14.080 | 14.880 | 13.910 | 14.630 | 14.630 | 12,740,234 |
| 2024-03-05 | 14.510 | 14.910 | 14.080 | 14.150 | 14.150 | 10,783,320 |
| 2024-03-04 | 15.100 | 15.130 | 14.450 | 14.670 | 14.670 | 13,740,966 |
| 2024-03-01 | 14.700 | 15.640 | 14.190 | 15.180 | 15.180 | 19,283,029 |
| 2024-02-29 | 13.700 | 15.010 | 13.260 | 14.740 | 14.740 | 18,248,554 |
| 2024-02-28 | 15.410 | 16.360 | 13.920 | 14.170 | 14.170 | 25,770,605 |
| 2024-02-27 | 15.000 | 15.530 | 14.630 | 15.470 | 15.470 | 21,783,038 |
| 2024-02-26 | 15.010 | 16.000 | 14.790 | 15.520 | 15.520 | 30,584,689 |
| 2024-02-23 | 13.260 | 14.590 | 13.260 | 14.590 | 14.590 | 22,609,871 |
| 2024-02-22 | 13.090 | 13.280 | 12.730 | 13.260 | 13.260 | 18,222,132 |
| 2024-02-21 | 12.900 | 13.890 | 12.530 | 13.000 | 13.000 | 23,617,823 |
| 2024-02-20 | 12.700 | 13.400 | 12.180 | 12.910 | 12.910 | 23,346,242 |
| 2024-02-19 | 11.310 | 12.440 | 11.110 | 12.440 | 12.440 | 18,180,921 |
| 2024-02-08 | 11.130 | 11.950 | 10.630 | 11.310 | 11.310 | 19,141,656 |
| 2024-02-07 | 12.700 | 12.900 | 11.810 | 11.810 | 11.810 | 16,620,033 |
| 2024-02-06 | 13.120 | 14.150 | 13.120 | 13.120 | 13.120 | 19,329,594 |
| 2024-02-05 | 14.310 | 16.400 | 14.280 | 14.580 | 14.580 | 30,016,068 |
| 2024-02-02 | 13.880 | 15.040 | 13.000 | 15.040 | 15.040 | 26,250,943 |
| 2024-02-01 | 13.820 | 14.400 | 13.670 | 13.670 | 13.670 | 20,674,800 |
| 2024-01-31 | 15.190 | 15.560 | 15.190 | 15.190 | 15.190 | 12,079,663 |
| 2024-01-30 | 16.880 | 17.550 | 16.880 | 16.880 | 16.880 | 8,848,146 |
| 2024-01-29 | 18.750 | 19.520 | 18.750 | 18.750 | 18.750 | 23,096,043 |
| 2024-01-26 | 19.910 | 20.830 | 17.060 | 20.830 | 20.830 | 43,919,530 |
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.