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
2023-11-01	12.360	12.450	12.150	12.350	12.350	3,205,899
2023-10-31	12.180	12.470	12.120	12.360	12.360	4,962,615
2023-10-30	11.510	12.420	11.460	12.200	12.200	7,576,403
2023-10-27	11.270	11.500	11.220	11.470	11.470	1,541,200
2023-10-26	11.240	11.330	11.140	11.300	11.300	1,198,900
2023-10-25	11.170	11.290	11.110	11.240	11.240	1,316,200
2023-10-24	10.640	11.160	10.640	11.150	11.150	1,639,300
2023-10-23	10.860	11.020	10.700	10.780	10.780	1,852,100
2023-10-20	11.050	11.270	10.880	10.910	10.910	1,447,637
2023-10-19	11.110	11.320	11.090	11.110	11.110	1,610,500
2023-10-18	11.610	11.610	11.180	11.240	11.240	1,968,100
2023-10-17	11.650	11.760	11.500	11.580	11.580	1,374,700
2023-10-16	11.860	11.910	11.620	11.670	11.670	1,451,400
2023-10-13	11.810	11.950	11.780	11.870	11.870	1,155,700
2023-10-12	11.980	11.990	11.810	11.880	11.880	1,327,500
2023-10-11	11.800	11.970	11.750	11.900	11.900	2,270,601
2023-10-10	11.830	11.880	11.700	11.850	11.850	1,355,800
2023-10-09	11.810	11.930	11.690	11.790	11.790	1,787,600
2023-09-28	11.390	11.830	11.370	11.770	11.770	2,932,101
2023-09-27	11.530	11.560	11.340	11.370	11.370	1,951,500
2023-09-26	11.610	11.780	11.480	11.530	11.530	1,815,901
2023-09-25	11.780	11.880	11.550	11.640	11.640	2,074,715
2023-09-22	11.450	11.880	11.450	11.880	11.880	2,005,715
2023-09-21	11.720	11.720	11.420	11.510	11.510	1,357,000
2023-09-20	11.590	11.740	11.510	11.530	11.530	1,136,100
2023-09-19	11.990	11.990	11.580	11.590	11.590	1,860,300
2023-09-18	11.690	12.010	11.690	11.920	11.920	1,660,400
2023-09-15	11.870	11.910	11.730	11.760	11.760	1,446,300
2023-09-14	11.880	11.970	11.760	11.800	11.800	1,772,500
2023-09-13	12.010	12.050	11.770	11.880	11.880	1,339,500
2023-09-12	12.080	12.120	11.980	12.010	12.010	1,527,400
2023-09-11	12.200	12.200	12.010	12.080	12.080	2,294,300
2023-09-08	11.990	12.200	11.950	12.180	12.180	1,906,700
2023-09-07	12.250	12.250	12.010	12.010	12.010	1,976,100
2023-09-06	12.090	12.280	12.090	12.280	12.280	2,476,800
2023-09-05	12.170	12.290	12.080	12.150	12.150	2,855,700
2023-09-04	12.040	12.170	11.930	12.160	12.160	3,098,201
2023-09-01	11.970	12.080	11.910	11.960	11.960	1,748,300
2023-08-31	12.020	12.100	11.900	12.010	12.010	3,072,600
2023-08-30	11.800	12.220	11.750	12.020	12.020	3,867,503
2023-08-29	11.240	11.850	11.200	11.850	11.850	3,939,465
2023-08-28	11.580	11.690	11.230	11.240	11.240	3,381,100
2023-08-25	11.480	11.480	11.080	11.120	11.120	2,417,600
2023-08-24	11.450	11.610	11.300	11.460	11.460	1,899,000
2023-08-23	11.510	11.540	11.320	11.360	11.360	1,529,700
2023-08-22	11.580	11.650	11.310	11.540	11.540	2,524,301
2023-08-21	11.690	11.780	11.560	11.580	11.580	1,404,100
2023-08-18	11.890	11.950	11.610	11.650	11.650	1,508,200
2023-08-17	11.580	11.890	11.510	11.880	11.880	2,699,200
2023-08-16	11.790	11.870	11.550	11.580	11.580	2,254,401
2023-08-15	11.890	11.960	11.700	11.790	11.790	1,680,303
2023-08-14	11.710	11.930	11.680	11.910	11.910	1,889,700
2023-08-11	11.980	12.050	11.820	11.830	11.830	2,010,501
2023-08-10	11.890	12.060	11.880	11.960	11.960	1,664,500
2023-08-09	12.060	12.120	11.910	11.920	11.920	2,766,502
2023-08-08	12.100	12.340	12.060	12.090	12.090	3,237,200
2023-08-07	12.130	12.240	12.010	12.180	12.180	2,758,900
2023-08-04	11.950	12.160	11.950	12.130	12.130	3,486,500
2023-08-03	12.060	12.060	11.910	11.940	11.940	3,005,000
2023-08-02	12.040	12.110	11.960	12.070	12.070	3,159,100

← NewerPage 13 of 21 · 1,219 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.