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
2023-05-05	9.820	9.970	9.720	9.760	9.760	1,471,700
2023-05-04	9.690	9.930	9.620	9.820	9.820	1,719,700
2023-04-28	9.430	9.770	9.430	9.710	9.710	1,147,000
2023-04-27	9.350	9.510	9.330	9.430	9.430	1,038,900
2023-04-26	9.170	9.480	9.100	9.390	9.390	2,002,700
2023-04-25	9.380	9.410	9.100	9.200	9.200	1,947,830
2023-04-24	9.560	9.570	9.240	9.360	9.360	2,216,200
2023-04-21	10.000	10.010	9.580	9.600	9.600	1,949,100
2023-04-20	10.000	10.110	9.930	9.980	9.980	1,234,700
2023-04-19	10.160	10.180	10.000	10.060	10.060	938,200
2023-04-18	10.240	10.360	10.000	10.080	10.080	1,328,000
2023-04-17	10.430	10.470	10.250	10.270	10.270	1,526,300
2023-04-14	10.280	10.480	10.080	10.450	10.450	1,802,300
2023-04-13	10.580	10.590	10.270	10.300	10.300	1,497,300
2023-04-12	10.470	10.680	10.410	10.580	10.580	1,511,700
2023-04-11	10.430	10.780	10.380	10.470	10.470	1,714,500
2023-04-10	10.600	10.790	10.280	10.350	10.350	2,740,237
2023-04-07	10.570	10.600	10.330	10.530	10.530	1,294,300
2023-04-06	10.650	10.670	10.220	10.420	10.420	1,608,105
2023-04-04	10.740	10.760	10.390	10.520	10.520	1,740,606
2023-04-03	10.570	10.800	10.570	10.720	10.720	1,729,300
2023-03-31	10.660	10.700	10.490	10.660	10.660	1,270,500
2023-03-30	10.820	10.880	10.560	10.650	10.650	1,548,330
2023-03-29	10.700	10.930	10.520	10.800	10.800	2,175,515
2023-03-28	10.810	10.830	10.550	10.680	10.680	2,563,200
2023-03-27	10.790	10.900	10.590	10.780	10.780	3,001,700
2023-03-24	10.600	11.000	10.550	10.790	10.790	4,448,475
2023-03-23	10.290	10.600	10.140	10.600	10.600	3,413,400
2023-03-22	10.100	10.340	10.090	10.290	10.290	2,048,000
2023-03-21	9.840	10.110	9.750	10.100	10.100	2,066,700
2023-03-20	9.620	9.890	9.610	9.840	9.840	2,914,300
2023-03-17	9.600	9.740	9.590	9.650	9.650	1,331,300
2023-03-16	9.760	9.830	9.520	9.540	9.540	1,935,700
2023-03-15	9.860	10.000	9.810	9.840	9.840	1,296,100
2023-03-14	9.910	9.930	9.660	9.820	9.820	1,528,300
2023-03-13	9.930	10.000	9.780	9.890	9.890	1,804,600
2023-03-10	10.090	10.120	9.900	9.970	9.970	1,129,000
2023-03-09	10.030	10.240	10.030	10.090	10.090	1,588,400
2023-03-08	9.960	10.110	9.910	10.100	10.100	1,145,367
2023-03-07	10.340	10.340	9.910	9.960	9.960	2,633,000
2023-03-06	10.390	10.450	10.150	10.240	10.240	2,443,200
2023-03-03	10.530	10.640	10.280	10.350	10.350	3,262,000
2023-03-02	10.540	10.810	10.450	10.460	10.460	5,002,562
2023-03-01	10.350	10.690	10.260	10.530	10.530	6,447,920
2023-02-28	9.980	10.550	9.970	10.200	10.200	8,617,601
2023-02-27	10.010	10.030	9.720	9.900	9.900	12,323,617
2023-02-24	10.160	11.140	10.000	10.070	10.070	14,103,195
2023-02-23	10.250	10.260	10.070	10.130	10.130	1,233,500
2023-02-22	10.300	10.300	10.160	10.230	10.230	1,412,640
2023-02-21	10.340	10.430	10.190	10.210	10.210	1,214,500
2023-02-20	10.260	10.300	10.010	10.280	10.280	1,929,598
2023-02-17	10.300	10.360	10.120	10.200	10.200	2,430,000
2023-02-16	10.410	10.710	10.190	10.300	10.300	3,863,500
2023-02-15	10.270	10.420	10.200	10.360	10.360	1,594,900
2023-02-14	10.220	10.450	10.190	10.250	10.250	1,322,701
2023-02-13	10.180	10.380	10.160	10.340	10.340	2,418,500
2023-02-10	10.270	10.390	10.100	10.150	10.150	1,418,100
2023-02-09	10.210	10.320	10.180	10.290	10.290	1,411,900
2023-02-08	10.340	10.460	10.180	10.200	10.200	1,963,767
2023-02-07	10.150	10.290	10.070	10.250	10.250	1,508,800

← NewerPage 15 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.