Shenzhen Zhongheng Huafa Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.000	18.940	17.890	18.940	18.940	13,175,540
2024-01-24	14.180	17.220	14.180	17.220	17.220	30,625,527
2024-01-23	15.990	16.800	14.680	15.650	15.650	36,808,105
2024-01-22	14.030	15.270	14.010	15.270	15.270	13,219,444
2024-01-19	13.770	14.960	13.520	13.880	13.880	27,260,072
2024-01-18	15.900	16.810	14.960	14.960	14.960	28,374,353
2024-01-17	15.640	16.620	15.630	16.620	16.620	30,976,305
2024-01-16	13.850	15.110	13.290	15.110	15.110	22,784,438
2024-01-15	12.300	13.740	12.220	13.740	13.740	19,695,486
2024-01-12	12.490	12.580	12.280	12.490	12.490	2,057,101
2024-01-11	12.200	12.510	12.100	12.490	12.490	1,554,400
2024-01-10	12.570	12.570	12.080	12.270	12.270	1,763,401
2024-01-09	12.390	12.690	12.390	12.520	12.520	1,640,800
2024-01-08	12.590	12.610	12.310	12.340	12.340	1,851,300
2024-01-05	12.970	13.060	12.540	12.610	12.610	2,108,800
2024-01-04	12.870	12.970	12.710	12.970	12.970	2,085,900
2024-01-03	12.960	13.080	12.710	12.830	12.830	1,952,900
2024-01-02	12.930	13.200	12.880	12.960	12.960	3,041,900
2023-12-29	12.310	12.970	12.220	12.950	12.950	3,534,300
2023-12-28	12.340	12.410	12.030	12.290	12.290	1,522,600
2023-12-27	12.050	12.450	11.880	12.380	12.380	1,918,000
2023-12-26	12.330	12.340	11.910	12.090	12.090	1,731,464
2023-12-25	12.150	12.350	11.990	12.340	12.340	2,453,408
2023-12-22	12.550	12.680	12.170	12.240	12.240	2,259,400
2023-12-21	12.550	12.600	12.230	12.530	12.530	2,116,600
2023-12-20	12.650	12.910	12.540	12.620	12.620	2,370,300
2023-12-19	12.590	12.730	12.450	12.650	12.650	2,159,000
2023-12-18	12.610	12.750	12.370	12.440	12.440	2,648,979
2023-12-15	12.740	12.830	12.500	12.710	12.710	1,976,577
2023-12-14	12.770	12.930	12.620	12.700	12.700	2,736,300
2023-12-13	12.590	12.810	12.500	12.720	12.720	1,799,900
2023-12-12	12.560	12.690	12.480	12.560	12.560	1,553,600
2023-12-11	12.320	12.670	12.170	12.500	12.500	3,047,800
2023-12-08	12.540	12.800	12.350	12.380	12.380	1,967,100
2023-12-07	12.520	12.750	12.310	12.510	12.510	2,212,100
2023-12-06	12.450	12.640	12.390	12.510	12.510	2,507,818
2023-12-05	12.690	12.740	12.390	12.400	12.400	2,520,019
2023-12-04	12.720	12.820	12.510	12.670	12.670	2,871,301
2023-12-01	12.820	12.820	12.540	12.670	12.670	2,522,001
2023-11-30	13.020	13.130	12.680	12.820	12.820	3,384,600
2023-11-29	13.010	13.240	12.920	13.040	13.040	3,438,500
2023-11-28	12.850	13.130	12.620	13.000	13.000	4,295,000
2023-11-27	12.680	12.910	12.560	12.850	12.850	2,747,600
2023-11-24	12.750	12.800	12.570	12.650	12.650	2,395,100
2023-11-23	12.510	12.740	12.510	12.730	12.730	1,752,698
2023-11-22	12.590	12.770	12.520	12.550	12.550	1,685,744
2023-11-21	12.750	12.780	12.560	12.620	12.620	1,695,644
2023-11-20	12.750	12.820	12.660	12.750	12.750	1,762,700
2023-11-17	12.550	12.720	12.510	12.710	12.710	1,792,999
2023-11-16	12.750	12.780	12.540	12.570	12.570	1,381,200
2023-11-15	12.880	12.880	12.650	12.700	12.700	1,265,101
2023-11-14	12.680	12.820	12.660	12.720	12.720	1,607,600
2023-11-13	12.560	12.660	12.530	12.660	12.660	1,606,900
2023-11-10	12.640	12.800	12.550	12.600	12.600	1,673,800
2023-11-09	12.850	12.860	12.570	12.640	12.640	2,014,000
2023-11-08	12.730	12.930	12.610	12.860	12.860	2,843,300
2023-11-07	12.700	12.770	12.540	12.710	12.710	2,169,001
2023-11-06	12.660	12.890	12.590	12.680	12.680	3,424,001
2023-11-03	12.360	12.690	12.280	12.650	12.650	4,183,700
2023-11-02	12.350	12.510	12.270	12.290	12.290	2,183,100

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.