Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 9.200 | 9.460 | 9.080 | 9.460 | 9.460 | 3,151,302 |
| 2022-08-03 | 8.960 | 9.290 | 8.950 | 9.060 | 9.060 | 1,973,891 |
| 2022-08-02 | 9.440 | 9.440 | 8.880 | 8.960 | 8.960 | 2,835,947 |
| 2022-08-01 | 9.440 | 9.500 | 9.240 | 9.490 | 9.490 | 2,250,847 |
| 2022-07-29 | 9.590 | 9.590 | 9.340 | 9.370 | 9.370 | 2,433,800 |
| 2022-07-28 | 9.340 | 9.600 | 9.310 | 9.530 | 9.530 | 4,567,700 |
| 2022-07-27 | 9.240 | 9.310 | 9.160 | 9.290 | 9.290 | 1,588,300 |
| 2022-07-26 | 9.250 | 9.290 | 9.080 | 9.240 | 9.240 | 2,289,000 |
| 2022-07-25 | 9.340 | 9.350 | 9.160 | 9.190 | 9.190 | 1,592,400 |
| 2022-07-22 | 9.210 | 9.340 | 9.130 | 9.290 | 9.290 | 1,999,600 |
| 2022-07-21 | 9.230 | 9.360 | 9.160 | 9.220 | 9.220 | 2,185,395 |
| 2022-07-20 | 9.200 | 9.250 | 9.120 | 9.220 | 9.220 | 1,525,398 |
| 2022-07-19 | 9.100 | 9.280 | 9.080 | 9.150 | 9.150 | 1,990,798 |
| 2022-07-18 | 8.840 | 9.170 | 8.840 | 9.140 | 9.140 | 2,820,800 |
| 2022-07-15 | 8.920 | 9.010 | 8.800 | 8.800 | 8.800 | 2,332,601 |
| 2022-07-14 | 9.200 | 9.200 | 8.950 | 8.990 | 8.990 | 2,676,900 |
| 2022-07-13 | 9.100 | 9.270 | 9.100 | 9.180 | 9.180 | 2,168,601 |
| 2022-07-12 | 9.340 | 9.390 | 9.060 | 9.100 | 9.100 | 2,580,700 |
| 2022-07-11 | 9.410 | 9.440 | 9.220 | 9.330 | 9.330 | 1,958,270 |
| 2022-07-08 | 9.350 | 9.530 | 9.320 | 9.400 | 9.400 | 2,693,701 |
| 2022-07-07 | 9.300 | 9.510 | 9.300 | 9.370 | 9.370 | 3,613,898 |
| 2022-07-06 | 9.370 | 9.520 | 9.210 | 9.260 | 9.260 | 3,879,400 |
| 2022-07-05 | 9.700 | 9.700 | 9.240 | 9.410 | 9.410 | 6,239,595 |
| 2022-07-04 | 10.160 | 10.300 | 9.650 | 9.740 | 9.740 | 7,531,742 |
| 2022-07-01 | 10.540 | 10.680 | 10.130 | 10.270 | 10.270 | 7,990,900 |
| 2022-06-30 | 10.850 | 10.980 | 10.210 | 10.700 | 10.700 | 12,248,192 |
| 2022-06-29 | 11.130 | 12.100 | 10.810 | 11.320 | 11.320 | 21,777,591 |
| 2022-06-28 | 10.040 | 11.130 | 10.030 | 11.130 | 11.130 | 5,369,600 |
| 2022-06-27 | 10.110 | 10.440 | 10.030 | 10.120 | 10.120 | 11,515,201 |
| 2022-06-24 | 10.450 | 10.860 | 10.050 | 10.520 | 10.520 | 14,861,207 |
| 2022-06-23 | 10.800 | 11.920 | 10.010 | 10.460 | 10.460 | 19,439,807 |
| 2022-06-22 | 9.510 | 10.910 | 9.510 | 10.910 | 10.910 | 18,945,416 |
| 2022-06-21 | 9.020 | 9.920 | 8.980 | 9.920 | 9.920 | 12,425,084 |
| 2022-06-20 | 8.960 | 9.050 | 8.890 | 9.020 | 9.020 | 1,334,801 |
| 2022-06-17 | 9.180 | 9.190 | 8.930 | 8.960 | 8.960 | 2,560,375 |
| 2022-06-16 | 9.030 | 9.500 | 8.900 | 9.310 | 9.310 | 2,090,201 |
| 2022-06-15 | 9.000 | 9.120 | 8.960 | 8.990 | 8.990 | 890,756 |
| 2022-06-14 | 9.090 | 9.090 | 8.800 | 9.020 | 9.020 | 1,177,800 |
| 2022-06-13 | 9.100 | 9.120 | 8.980 | 9.090 | 9.090 | 933,301 |
| 2022-06-10 | 8.940 | 9.140 | 8.740 | 9.120 | 9.120 | 1,249,400 |
| 2022-06-09 | 9.240 | 9.240 | 8.910 | 8.940 | 8.940 | 1,105,000 |
| 2022-06-08 | 9.070 | 9.190 | 8.880 | 9.130 | 9.130 | 1,574,700 |
| 2022-06-07 | 9.190 | 9.240 | 9.000 | 9.070 | 9.070 | 1,634,301 |
| 2022-06-06 | 9.290 | 9.430 | 9.120 | 9.170 | 9.170 | 1,941,360 |
| 2022-06-02 | 8.980 | 9.370 | 8.830 | 9.230 | 9.230 | 2,406,800 |
| 2022-06-01 | 9.200 | 9.200 | 8.900 | 9.060 | 9.060 | 1,834,400 |
| 2022-05-31 | 8.920 | 9.120 | 8.750 | 8.970 | 8.970 | 2,714,298 |
| 2022-05-30 | 8.690 | 8.930 | 8.550 | 8.890 | 8.890 | 1,793,388 |
| 2022-05-27 | 8.590 | 9.160 | 8.510 | 8.750 | 8.750 | 2,694,229 |
| 2022-05-26 | 8.450 | 8.650 | 8.260 | 8.590 | 8.590 | 1,114,511 |
| 2022-05-25 | 8.250 | 8.440 | 8.250 | 8.420 | 8.420 | 704,700 |
| 2022-05-24 | 8.590 | 8.600 | 8.250 | 8.250 | 8.250 | 1,007,612 |
| 2022-05-23 | 8.540 | 8.600 | 8.310 | 8.570 | 8.570 | 858,165 |
| 2022-05-20 | 8.450 | 8.590 | 8.380 | 8.410 | 8.410 | 752,600 |
| 2022-05-19 | 8.240 | 8.500 | 8.240 | 8.430 | 8.430 | 813,577 |
| 2022-05-18 | 8.320 | 8.470 | 8.210 | 8.370 | 8.370 | 942,900 |
| 2022-05-17 | 8.270 | 8.300 | 8.080 | 8.250 | 8.250 | 805,600 |
| 2022-05-16 | 8.450 | 8.500 | 8.240 | 8.260 | 8.260 | 1,000,800 |
| 2022-05-13 | 8.290 | 8.500 | 8.130 | 8.450 | 8.450 | 1,554,080 |
| 2022-05-12 | 8.040 | 8.220 | 8.000 | 8.210 | 8.210 | 812,300 |
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.