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
2023-02-06	10.150	10.260	10.060	10.100	10.100	1,278,000
2023-02-03	10.170	10.250	10.000	10.170	10.170	1,816,800
2023-02-02	10.150	10.280	10.050	10.150	10.150	1,840,100
2023-02-01	10.080	10.150	9.990	10.130	10.130	1,900,100
2023-01-31	9.940	10.060	9.900	10.040	10.040	1,781,440
2023-01-30	9.940	10.070	9.840	9.940	9.940	2,135,600
2023-01-20	9.840	9.920	9.770	9.840	9.840	1,778,298
2023-01-19	9.560	9.900	9.500	9.790	9.790	3,026,400
2023-01-18	9.290	9.700	9.160	9.600	9.600	3,112,001
2023-01-17	9.180	9.320	9.110	9.190	9.190	701,100
2023-01-16	8.970	9.180	8.960	9.150	9.150	966,100
2023-01-13	9.050	9.070	8.930	9.000	9.000	920,401
2023-01-12	8.980	9.090	8.930	9.050	9.050	775,100
2023-01-11	9.170	9.190	8.960	9.000	9.000	703,100
2023-01-10	9.240	9.260	9.100	9.170	9.170	794,300
2023-01-09	9.180	9.340	9.180	9.240	9.240	753,400
2023-01-06	9.250	9.280	9.150	9.200	9.200	739,500
2023-01-05	9.370	9.370	9.180	9.250	9.250	1,022,200
2023-01-04	9.100	9.350	9.030	9.300	9.300	1,648,501
2023-01-03	8.920	9.140	8.900	9.120	9.120	1,342,500
2022-12-30	8.920	8.970	8.820	8.930	8.930	1,175,900
2022-12-29	8.950	9.030	8.850	8.860	8.860	967,401
2022-12-28	9.100	9.130	8.970	9.010	9.010	1,111,600
2022-12-27	9.200	9.280	9.070	9.160	9.160	1,015,300
2022-12-26	9.100	9.240	9.030	9.220	9.220	834,700
2022-12-23	9.070	9.160	8.990	9.090	9.090	1,174,500
2022-12-22	9.280	9.360	9.020	9.070	9.070	1,256,000
2022-12-21	9.470	9.550	9.150	9.250	9.250	1,607,400
2022-12-20	9.450	9.520	9.290	9.470	9.470	1,270,867
2022-12-19	9.680	9.760	9.370	9.430	9.430	2,003,200
2022-12-16	9.940	9.980	9.640	9.730	9.730	2,088,500
2022-12-15	9.870	10.080	9.820	9.950	9.950	2,472,402
2022-12-14	9.940	10.160	9.840	9.870	9.870	2,788,800
2022-12-13	10.090	10.120	9.860	9.900	9.900	2,540,000
2022-12-12	9.960	10.190	9.880	10.020	10.020	3,285,200
2022-12-09	10.240	10.280	9.890	9.930	9.930	4,401,800
2022-12-08	10.100	10.700	9.910	10.240	10.240	7,059,900
2022-12-07	10.090	10.120	9.880	10.060	10.060	2,249,360
2022-12-06	10.030	10.250	9.940	10.100	10.100	3,133,289
2022-12-05	9.920	10.140	9.910	10.020	10.020	3,107,189
2022-12-02	9.750	10.050	9.710	9.850	9.850	3,057,100
2022-12-01	9.730	9.880	9.670	9.770	9.770	2,800,602
2022-11-30	9.690	9.700	9.500	9.680	9.680	2,340,788
2022-11-29	9.390	9.710	9.390	9.690	9.690	3,705,500
2022-11-28	9.360	9.490	9.220	9.330	9.330	2,173,601
2022-11-25	9.630	9.690	9.420	9.450	9.450	2,080,200
2022-11-24	9.660	9.990	9.590	9.640	9.640	3,448,900
2022-11-23	9.710	9.890	9.310	9.600	9.600	4,026,704
2022-11-22	9.650	10.150	9.560	9.740	9.740	5,057,956
2022-11-21	9.500	9.670	9.460	9.650	9.650	2,217,241
2022-11-18	9.940	9.970	9.600	9.640	9.640	4,183,400
2022-11-17	9.700	10.300	9.650	9.930	9.930	6,182,781
2022-11-16	9.640	9.850	9.550	9.730	9.730	1,572,000
2022-11-15	9.450	9.640	9.410	9.640	9.640	1,924,600
2022-11-14	9.500	9.630	9.350	9.490	9.490	1,581,400
2022-11-11	9.540	9.650	9.450	9.490	9.490	2,322,188
2022-11-10	9.470	9.480	9.280	9.410	9.410	2,005,800
2022-11-09	9.580	9.580	9.420	9.430	9.430	1,534,400
2022-11-08	9.630	9.730	9.450	9.520	9.520	2,518,800
2022-11-07	9.300	9.640	9.200	9.600	9.600	2,831,455

← NewerPage 16 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.