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
2025-07-24	13.100	13.280	13.100	13.220	13.220	2,621,500
2025-07-23	13.240	13.240	13.070	13.100	13.100	2,539,700
2025-07-22	13.480	13.520	13.170	13.210	13.210	3,950,700
2025-07-21	13.420	13.540	13.350	13.480	13.480	3,420,600
2025-07-18	13.480	13.490	13.260	13.410	13.410	2,397,600
2025-07-17	13.360	13.460	13.180	13.430	13.430	2,540,000
2025-07-16	13.280	13.450	13.100	13.350	13.350	2,203,800
2025-07-15	13.500	13.530	13.120	13.260	13.260	3,137,500
2025-07-14	13.450	13.520	13.360	13.490	13.490	2,533,700
2025-07-11	13.500	13.540	13.300	13.470	13.470	3,592,140
2025-07-10	13.500	13.550	13.370	13.500	13.500	3,232,454
2025-07-09	13.800	13.820	13.490	13.520	13.520	4,510,940
2025-07-08	13.670	13.850	13.660	13.790	13.790	3,654,941
2025-07-07	13.630	13.790	13.450	13.700	13.700	3,521,100
2025-07-04	13.910	13.960	13.470	13.630	13.630	6,595,000
2025-07-03	13.990	14.080	13.840	13.950	13.950	4,251,300
2025-07-02	14.120	14.120	13.820	13.960	13.960	5,421,703
2025-07-01	14.280	14.350	13.950	14.170	14.170	7,769,851
2025-06-30	13.800	14.690	13.700	14.290	14.290	13,773,701
2025-06-27	13.880	14.000	13.530	13.610	13.610	11,555,151
2025-06-26	14.150	14.800	13.950	13.950	13.950	16,103,072
2025-06-25	14.200	14.510	13.830	14.020	14.020	13,605,911
2025-06-24	14.330	14.870	14.080	14.200	14.200	21,831,893
2025-06-23	13.260	14.090	13.260	13.880	13.880	21,940,499
2025-06-20	14.010	15.200	13.500	13.650	13.650	31,896,360
2025-06-19	15.920	16.680	14.550	14.580	14.580	41,055,231
2025-06-18	13.900	15.160	13.410	15.160	15.160	26,983,681
2025-06-17	12.530	13.780	12.460	13.780	13.780	9,294,669
2025-06-16	12.350	12.620	12.200	12.530	12.530	2,680,867
2025-06-13	12.560	12.640	12.350	12.380	12.380	3,921,153
2025-06-12	12.650	12.950	12.520	12.620	12.620	5,451,268
2025-06-11	12.840	12.960	12.470	12.730	12.730	8,958,174
2025-06-10	12.930	14.140	12.640	12.700	12.700	16,066,054
2025-06-09	12.640	13.000	12.500	12.850	12.850	4,199,367
2025-06-06	12.340	12.580	12.310	12.570	12.570	2,437,201
2025-06-05	12.300	12.410	12.170	12.360	12.360	2,028,300
2025-06-04	12.120	12.240	12.090	12.220	12.220	1,216,900
2025-06-03	12.200	12.280	12.040	12.120	12.120	1,867,600
2025-05-30	12.460	12.580	12.180	12.210	12.210	2,113,400
2025-05-29	12.090	12.580	12.060	12.510	12.510	3,375,800
2025-05-28	12.200	12.330	12.000	12.070	12.070	2,047,268
2025-05-27	12.250	12.350	12.120	12.240	12.240	1,979,300
2025-05-26	12.070	12.350	12.070	12.280	12.280	3,235,950
2025-05-23	12.380	12.380	12.020	12.070	12.070	7,203,685
2025-05-22	12.110	13.100	12.010	12.380	12.380	9,159,853
2025-05-21	12.220	12.290	11.980	12.100	12.100	1,191,500
2025-05-20	12.150	12.240	12.020	12.230	12.230	1,566,700
2025-05-19	12.030	12.320	11.920	12.150	12.150	2,254,801
2025-05-16	11.870	12.050	11.760	11.900	11.900	1,867,100
2025-05-15	11.720	11.950	11.720	11.800	11.800	1,314,129
2025-05-14	12.020	12.110	11.820	11.900	11.900	1,961,176
2025-05-13	12.200	12.260	11.960	12.000	12.000	1,740,399
2025-05-12	12.120	12.160	11.980	12.050	12.050	1,625,200
2025-05-09	12.080	12.180	11.890	11.980	11.980	2,261,100
2025-05-08	12.060	12.100	11.920	12.000	12.000	2,200,801
2025-05-07	11.990	12.160	11.780	12.070	12.070	3,079,700
2025-05-06	11.710	11.940	11.490	11.920	11.920	3,200,600
2025-04-30	11.550	11.750	11.550	11.730	11.730	2,376,800
2025-04-29	11.370	11.610	11.280	11.500	11.500	2,440,600
2025-04-28	11.440	11.500	11.240	11.410	11.410	1,666,668

← NewerPage 6 of 21 · 1,218 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.