Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.020 | 8.280 | 8.020 | 8.060 | 8.060 | 743,199 |
| 2022-05-10 | 7.990 | 8.200 | 7.850 | 8.130 | 8.130 | 699,200 |
| 2022-05-09 | 7.940 | 8.160 | 7.930 | 8.050 | 8.050 | 783,900 |
| 2022-05-06 | 7.870 | 7.950 | 7.660 | 7.940 | 7.940 | 624,200 |
| 2022-05-05 | 8.080 | 8.090 | 7.870 | 8.010 | 8.010 | 739,339 |
| 2022-04-29 | 7.750 | 8.010 | 7.740 | 7.950 | 7.950 | 689,600 |
| 2022-04-28 | 7.640 | 7.820 | 7.560 | 7.720 | 7.720 | 491,100 |
| 2022-04-27 | 7.500 | 7.830 | 7.410 | 7.800 | 7.800 | 792,000 |
| 2022-04-26 | 7.930 | 8.120 | 7.300 | 7.620 | 7.620 | 701,100 |
| 2022-04-25 | 8.360 | 8.360 | 7.900 | 7.900 | 7.900 | 1,053,000 |
| 2022-04-22 | 8.540 | 8.570 | 8.330 | 8.410 | 8.410 | 700,800 |
| 2022-04-21 | 8.520 | 8.720 | 8.520 | 8.540 | 8.540 | 1,135,000 |
| 2022-04-20 | 8.690 | 8.780 | 8.540 | 8.600 | 8.600 | 794,600 |
| 2022-04-19 | 8.600 | 8.710 | 8.560 | 8.650 | 8.650 | 826,800 |
| 2022-04-18 | 8.750 | 8.790 | 8.560 | 8.680 | 8.680 | 842,300 |
| 2022-04-15 | 8.960 | 8.990 | 8.680 | 8.700 | 8.700 | 1,211,900 |
| 2022-04-14 | 8.780 | 8.910 | 8.730 | 8.840 | 8.840 | 1,058,500 |
| 2022-04-13 | 8.970 | 8.970 | 8.750 | 8.770 | 8.770 | 819,000 |
| 2022-04-12 | 8.750 | 8.950 | 8.700 | 8.910 | 8.910 | 1,021,553 |
| 2022-04-11 | 9.100 | 9.110 | 8.670 | 8.750 | 8.750 | 1,782,100 |
| 2022-04-08 | 9.090 | 9.210 | 8.910 | 9.090 | 9.090 | 1,909,200 |
| 2022-04-07 | 9.550 | 9.550 | 9.040 | 9.130 | 9.130 | 4,005,201 |
| 2022-04-06 | 9.150 | 9.850 | 9.110 | 9.620 | 9.620 | 5,883,167 |
| 2022-04-01 | 8.990 | 9.170 | 8.960 | 9.090 | 9.090 | 1,167,302 |
| 2022-03-31 | 9.040 | 9.160 | 8.940 | 9.080 | 9.080 | 1,330,900 |
| 2022-03-30 | 8.820 | 9.030 | 8.800 | 8.960 | 8.960 | 1,100,100 |
| 2022-03-29 | 8.810 | 8.900 | 8.770 | 8.810 | 8.810 | 838,900 |
| 2022-03-28 | 8.840 | 8.900 | 8.600 | 8.810 | 8.810 | 794,100 |
| 2022-03-25 | 8.880 | 8.940 | 8.810 | 8.850 | 8.850 | 957,400 |
| 2022-03-24 | 8.990 | 9.020 | 8.800 | 8.820 | 8.820 | 1,181,901 |
| 2022-03-23 | 9.000 | 9.050 | 8.970 | 9.020 | 9.020 | 854,017 |
| 2022-03-22 | 9.050 | 9.100 | 8.920 | 9.000 | 9.000 | 1,086,711 |
| 2022-03-21 | 8.880 | 9.050 | 8.850 | 9.020 | 9.020 | 1,124,300 |
| 2022-03-18 | 8.800 | 8.940 | 8.700 | 8.900 | 8.900 | 1,053,801 |
| 2022-03-17 | 8.950 | 9.080 | 8.780 | 8.800 | 8.800 | 1,733,600 |
| 2022-03-16 | 8.620 | 8.950 | 8.510 | 8.910 | 8.910 | 1,637,279 |
| 2022-03-15 | 8.880 | 8.960 | 8.550 | 8.550 | 8.550 | 1,407,161 |
| 2022-03-14 | 9.160 | 9.160 | 8.880 | 8.880 | 8.880 | 1,009,800 |
| 2022-03-11 | 9.160 | 9.180 | 8.850 | 9.140 | 9.140 | 1,549,100 |
| 2022-03-10 | 9.180 | 9.230 | 9.070 | 9.110 | 9.110 | 1,401,511 |
| 2022-03-09 | 9.230 | 9.330 | 8.420 | 9.000 | 9.000 | 2,838,800 |
| 2022-03-08 | 9.280 | 9.400 | 9.210 | 9.270 | 9.270 | 1,799,700 |
| 2022-03-07 | 9.300 | 9.430 | 9.220 | 9.300 | 9.300 | 1,577,000 |
| 2022-03-04 | 9.490 | 9.490 | 9.300 | 9.330 | 9.330 | 2,220,039 |
| 2022-03-03 | 9.720 | 9.730 | 9.510 | 9.520 | 9.520 | 2,643,508 |
| 2022-03-02 | 9.610 | 9.750 | 9.550 | 9.720 | 9.720 | 2,237,966 |
| 2022-03-01 | 9.550 | 9.740 | 9.550 | 9.680 | 9.680 | 2,284,136 |
| 2022-02-28 | 9.800 | 9.810 | 9.480 | 9.640 | 9.640 | 4,101,712 |
| 2022-02-25 | 10.170 | 10.380 | 9.810 | 9.900 | 9.900 | 6,715,489 |
| 2022-02-24 | 10.900 | 10.970 | 10.040 | 10.210 | 10.210 | 12,504,558 |
| 2022-02-23 | 11.520 | 11.940 | 10.950 | 11.150 | 11.150 | 16,379,119 |
| 2022-02-22 | 10.990 | 12.640 | 10.720 | 12.170 | 12.170 | 20,874,831 |
| 2022-02-21 | 11.810 | 12.080 | 10.600 | 11.490 | 11.490 | 17,271,793 |
| 2022-02-18 | 10.070 | 10.980 | 9.950 | 10.980 | 10.980 | 2,818,003 |
| 2022-02-17 | 10.030 | 10.380 | 9.910 | 9.980 | 9.980 | 2,083,701 |
| 2022-02-16 | 9.990 | 10.100 | 9.710 | 10.070 | 10.070 | 3,244,103 |
| 2022-02-15 | 9.900 | 10.000 | 9.680 | 9.820 | 9.820 | 1,312,961 |
| 2022-02-14 | 9.720 | 9.830 | 9.650 | 9.750 | 9.750 | 1,065,600 |
| 2022-02-11 | 9.780 | 9.810 | 9.650 | 9.760 | 9.760 | 1,231,501 |
| 2022-02-10 | 9.700 | 9.820 | 9.560 | 9.800 | 9.800 | 1,334,800 |
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.