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
2023-08-01	11.980	12.090	11.830	12.050	12.050	3,453,900
2023-07-31	11.930	12.060	11.820	12.010	12.010	3,600,601
2023-07-28	11.880	11.980	11.730	11.910	11.910	3,905,100
2023-07-27	12.030	12.150	11.850	11.910	11.910	3,834,200
2023-07-26	12.050	12.220	11.970	12.030	12.030	4,516,026
2023-07-25	12.050	12.240	12.010	12.090	12.090	5,397,000
2023-07-24	12.140	12.300	11.880	12.050	12.050	5,608,167
2023-07-21	12.700	12.810	11.900	11.910	11.910	13,584,642
2023-07-20	13.170	13.240	12.770	12.830	12.830	8,888,326
2023-07-19	13.270	13.280	13.000	13.160	13.160	10,698,976
2023-07-18	13.030	13.900	12.760	13.620	13.620	19,543,925
2023-07-17	13.080	13.680	12.930	13.300	13.300	15,651,933
2023-07-14	13.090	13.390	12.700	13.230	13.230	15,468,568
2023-07-13	13.230	13.490	13.000	13.090	13.090	18,455,868
2023-07-12	13.580	14.300	13.210	13.780	13.780	28,423,405
2023-07-11	16.600	16.600	14.330	14.370	14.370	35,808,060
2023-07-10	15.500	15.920	15.000	15.920	15.920	8,723,010
2023-07-07	14.040	14.470	13.610	14.470	14.470	10,980,899
2023-07-06	11.770	13.150	11.740	13.150	13.150	9,937,085
2023-07-05	12.720	12.850	11.830	11.950	11.950	21,376,588
2023-07-04	11.520	12.620	11.510	12.620	12.620	9,022,698
2023-07-03	11.470	11.990	11.410	11.470	11.470	13,763,181
2023-06-30	10.810	12.120	10.780	11.570	11.570	16,063,231
2023-06-29	10.410	11.400	10.150	11.020	11.020	18,632,579
2023-06-28	11.420	11.450	10.580	10.650	10.650	14,616,629
2023-06-27	12.220	12.460	11.180	11.760	11.760	19,482,367
2023-06-26	11.020	11.960	11.000	11.960	11.960	2,622,145
2023-06-21	11.010	11.160	10.810	10.870	10.870	1,647,100
2023-06-20	11.180	11.230	11.020	11.120	11.120	1,585,700
2023-06-19	11.360	11.600	11.070	11.160	11.160	2,330,801
2023-06-16	11.080	11.320	10.980	11.280	11.280	1,782,900
2023-06-15	11.100	11.380	11.050	11.080	11.080	2,058,900
2023-06-14	11.220	11.330	11.000	11.130	11.130	1,683,300
2023-06-13	11.130	11.430	11.100	11.260	11.260	2,030,400
2023-06-12	11.150	11.150	10.850	11.080	11.080	1,710,700
2023-06-09	10.800	11.090	10.800	10.900	10.900	1,433,010
2023-06-08	11.050	11.120	10.820	10.910	10.910	1,795,205
2023-06-07	11.030	11.120	10.780	11.110	11.110	1,763,400
2023-06-06	11.160	11.160	10.800	10.850	10.850	1,503,000
2023-06-05	11.080	11.200	11.040	11.140	11.140	1,723,054
2023-06-02	11.110	11.140	10.660	11.090	11.090	2,183,349
2023-06-01	11.100	11.130	10.830	11.010	11.010	3,058,200
2023-05-31	11.140	11.150	10.900	11.100	11.100	1,756,600
2023-05-30	10.920	11.130	10.840	10.980	10.980	2,519,200
2023-05-29	10.880	11.160	10.870	11.000	11.000	2,557,900
2023-05-26	10.740	10.980	10.660	10.870	10.870	2,180,800
2023-05-25	10.720	10.920	10.590	10.710	10.710	1,879,700
2023-05-24	10.590	10.770	10.500	10.640	10.640	1,660,316
2023-05-23	10.530	10.720	10.520	10.570	10.570	1,770,172
2023-05-22	10.570	10.730	10.490	10.580	10.580	2,095,000
2023-05-19	10.310	10.680	10.120	10.560	10.560	3,153,501
2023-05-18	10.050	10.280	9.990	10.270	10.270	2,109,410
2023-05-17	10.030	10.100	9.900	9.970	9.970	1,946,400
2023-05-16	9.890	10.050	9.700	10.020	10.020	1,970,500
2023-05-15	9.890	9.890	9.700	9.860	9.860	1,044,101
2023-05-12	9.950	9.950	9.750	9.820	9.820	1,056,000
2023-05-11	9.840	9.940	9.770	9.900	9.900	976,000
2023-05-10	9.890	10.010	9.670	9.800	9.800	1,270,500
2023-05-09	9.990	10.120	9.830	9.890	9.890	1,370,300
2023-05-08	9.810	10.000	9.730	9.970	9.970	1,824,800

← NewerPage 14 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.