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
2022-11-04	9.300	9.360	9.180	9.300	9.300	2,138,771
2022-11-03	9.290	9.400	9.140	9.220	9.220	2,176,597
2022-11-02	9.500	9.590	9.270	9.290	9.290	2,348,189
2022-11-01	9.310	9.490	9.280	9.400	9.400	1,834,200
2022-10-31	9.120	9.380	9.000	9.330	9.330	2,001,800
2022-10-28	9.450	9.700	8.980	9.000	9.000	2,419,200
2022-10-27	9.400	9.720	9.380	9.560	9.560	2,489,800
2022-10-26	9.160	9.400	9.080	9.370	9.370	2,614,116
2022-10-25	9.460	9.510	9.120	9.170	9.170	2,829,300
2022-10-24	9.490	9.730	9.390	9.460	9.460	2,619,314
2022-10-21	9.360	9.500	9.240	9.450	9.450	2,281,345
2022-10-20	9.090	9.410	8.900	9.270	9.270	2,851,700
2022-10-19	9.020	9.190	8.940	9.090	9.090	2,195,400
2022-10-18	8.990	9.230	8.910	9.100	9.100	3,187,800
2022-10-17	8.600	8.980	8.530	8.950	8.950	3,347,700
2022-10-14	8.750	8.890	8.630	8.680	8.680	3,911,587
2022-10-13	8.550	8.860	8.500	8.730	8.730	3,871,600
2022-10-12	8.280	8.580	8.180	8.550	8.550	4,150,200
2022-10-11	8.120	8.280	8.030	8.230	8.230	3,659,960
2022-10-10	8.160	8.410	8.010	8.080	8.080	5,437,300
2022-09-30	8.200	8.350	7.990	8.100	8.100	9,425,914
2022-09-29	8.790	9.280	8.790	8.790	8.790	9,675,401
2022-09-28	10.850	10.850	9.770	9.770	9.770	5,861,000
2022-09-27	10.660	10.880	10.470	10.850	10.850	3,065,402
2022-09-26	10.790	10.880	10.480	10.680	10.680	3,464,400
2022-09-23	11.000	11.100	10.410	10.880	10.880	6,051,132
2022-09-22	10.710	10.890	10.430	10.890	10.890	3,614,501
2022-09-21	10.600	10.930	10.530	10.850	10.850	3,107,116
2022-09-20	10.730	10.830	10.430	10.670	10.670	2,882,700
2022-09-19	10.990	11.000	10.470	10.610	10.610	3,850,314
2022-09-16	10.930	11.200	10.600	10.920	10.920	6,058,767
2022-09-15	11.160	11.170	10.750	10.800	10.800	5,704,800
2022-09-14	10.610	11.180	10.540	11.020	11.020	8,087,513
2022-09-13	10.590	11.050	10.310	10.960	10.960	8,517,268
2022-09-09	10.100	10.630	9.860	10.520	10.520	7,089,213
2022-09-08	10.010	10.190	9.950	10.150	10.150	4,216,800
2022-09-07	9.770	10.350	9.720	10.170	10.170	8,926,844
2022-09-06	9.580	9.820	9.530	9.770	9.770	3,523,815
2022-09-05	9.770	9.870	9.480	9.570	9.570	3,826,000
2022-09-02	9.430	9.890	9.410	9.770	9.770	5,757,401
2022-09-01	9.300	9.520	9.270	9.420	9.420	5,894,217
2022-08-31	9.560	9.750	9.100	9.230	9.230	8,184,600
2022-08-30	10.230	10.480	9.560	9.640	9.640	11,665,006
2022-08-29	10.160	10.600	10.140	10.230	10.230	12,107,923
2022-08-26	11.310	11.450	10.400	10.530	10.530	17,185,806
2022-08-25	12.010	12.800	11.130	11.180	11.180	25,252,481
2022-08-24	10.810	11.960	10.480	11.960	11.960	23,823,020
2022-08-23	9.880	10.870	9.750	10.870	10.870	3,591,501
2022-08-22	10.010	10.130	9.830	9.880	9.880	2,805,300
2022-08-19	10.220	10.390	10.010	10.040	10.040	3,202,499
2022-08-18	9.950	10.320	9.860	10.310	10.310	4,600,401
2022-08-17	9.940	10.070	9.780	9.940	9.940	2,164,800
2022-08-16	9.940	9.940	9.760	9.860	9.860	1,359,100
2022-08-15	9.970	9.990	9.710	9.860	9.860	1,807,100
2022-08-12	10.010	10.070	9.820	9.860	9.860	3,025,640
2022-08-11	10.030	10.200	9.920	10.050	10.050	2,661,700
2022-08-10	9.900	10.110	9.750	10.050	10.050	3,915,197
2022-08-09	9.690	9.980	9.670	9.820	9.820	3,255,900
2022-08-08	9.540	9.780	9.500	9.740	9.740	2,879,200
2022-08-05	9.500	9.700	9.420	9.550	9.550	3,154,500

← NewerPage 17 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.