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
2022-02-09	9.490	9.700	9.430	9.690	9.690	1,783,301
2022-02-08	9.300	9.540	9.250	9.540	9.540	1,069,100
2022-02-07	9.200	9.430	9.080	9.280	9.280	1,022,660
2022-01-28	9.200	9.200	9.030	9.130	9.130	520,700
2022-01-27	9.150	9.200	8.910	9.060	9.060	916,800
2022-01-26	8.840	9.120	8.750	9.110	9.110	768,976
2022-01-25	9.200	9.300	8.800	8.840	8.840	970,800
2022-01-24	9.280	9.420	9.200	9.260	9.260	485,900
2022-01-21	9.310	9.450	9.220	9.350	9.350	939,360
2022-01-20	9.550	9.550	9.160	9.290	9.290	1,140,800
2022-01-19	9.500	9.640	9.350	9.510	9.510	1,522,600
2022-01-18	9.670	10.180	9.380	9.520	9.520	3,519,465
2022-01-17	9.470	9.860	9.460	9.690	9.690	1,284,400
2022-01-14	9.600	9.730	9.520	9.520	9.520	1,372,659
2022-01-13	9.690	9.800	9.560	9.600	9.600	1,715,600
2022-01-12	9.460	9.710	9.400	9.690	9.690	3,041,879
2022-01-11	9.440	9.460	9.380	9.410	9.410	650,300
2022-01-10	9.390	9.450	9.260	9.400	9.400	902,965
2022-01-07	9.500	9.500	9.310	9.400	9.400	1,379,100
2022-01-06	9.300	9.600	9.260	9.510	9.510	2,023,688
2022-01-05	9.300	9.340	9.210	9.330	9.330	1,073,664
2022-01-04	9.160	9.330	9.140	9.290	9.290	1,044,359
2021-12-31	9.140	9.180	9.110	9.160	9.160	510,764
2021-12-30	9.120	9.190	9.100	9.140	9.140	568,300
2021-12-29	9.100	9.190	9.060	9.120	9.120	482,200
2021-12-28	9.050	9.160	9.030	9.100	9.100	422,200
2021-12-27	9.080	9.150	9.030	9.090	9.090	546,064
2021-12-24	9.150	9.190	9.010	9.080	9.080	895,901
2021-12-23	9.150	9.170	9.080	9.150	9.150	793,936
2021-12-22	9.270	9.460	9.190	9.250	9.250	1,675,755
2021-12-21	9.200	9.420	9.200	9.270	9.270	981,801
2021-12-20	9.230	9.280	9.160	9.270	9.270	1,048,400
2021-12-17	9.150	9.250	9.070	9.240	9.240	1,232,173
2021-12-16	9.100	9.180	9.050	9.180	9.180	687,830
2021-12-15	9.100	9.170	9.030	9.140	9.140	798,100
2021-12-14	8.950	9.150	8.950	9.100	9.100	859,864
2021-12-13	9.050	9.150	8.940	9.010	9.010	1,238,364
2021-12-10	9.490	9.490	9.050	9.050	9.050	2,378,181
2021-12-09	8.860	9.480	8.820	9.240	9.240	2,331,377
2021-12-08	8.790	8.880	8.760	8.860	8.860	337,000
2021-12-07	8.860	8.970	8.710	8.810	8.810	563,000
2021-12-06	9.000	9.050	8.830	8.840	8.840	566,100
2021-12-03	8.960	9.100	8.960	9.020	9.020	440,702
2021-12-02	9.100	9.100	8.930	8.990	8.990	492,500
2021-12-01	9.030	9.130	8.880	9.090	9.090	662,300
2021-11-30	8.880	9.110	8.850	8.950	8.950	772,200
2021-11-29	8.860	9.000	8.780	8.780	8.780	674,000
2021-11-26	8.980	9.040	8.910	9.000	9.000	456,000
2021-11-25	9.060	9.160	8.980	9.030	9.030	601,819
2021-11-24	8.910	9.250	8.910	9.050	9.050	1,002,410
2021-11-23	8.910	9.000	8.850	8.970	8.970	531,335
2021-11-22	8.980	8.980	8.850	8.910	8.910	497,300
2021-11-19	8.920	9.010	8.910	8.970	8.970	446,107
2021-11-18	8.970	9.050	8.880	8.960	8.960	633,550
2021-11-17	8.860	8.970	8.860	8.950	8.950	335,800
2021-11-16	9.000	9.000	8.870	8.890	8.890	491,900
2021-11-15	8.760	9.060	8.760	9.020	9.020	781,200
2021-11-12	8.830	8.880	8.750	8.800	8.800	290,800
2021-11-11	8.850	8.880	8.800	8.810	8.810	467,411
2021-11-10	8.630	8.880	8.550	8.830	8.830	701,000

← NewerPage 20 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.