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
2025-04-25	11.320	11.490	11.200	11.440	11.440	1,803,400
2025-04-24	11.410	11.590	11.220	11.310	11.310	2,203,875
2025-04-23	11.500	11.530	11.360	11.460	11.460	1,729,000
2025-04-22	11.450	11.490	11.320	11.420	11.420	1,895,000
2025-04-21	11.200	11.450	11.080	11.410	11.410	1,663,800
2025-04-18	11.110	11.270	10.990	11.240	11.240	1,514,569
2025-04-17	11.170	11.280	11.010	11.170	11.170	1,594,000
2025-04-16	11.200	11.300	10.860	11.110	11.110	1,787,968
2025-04-15	11.230	11.490	11.140	11.270	11.270	1,694,401
2025-04-14	11.140	11.480	11.140	11.300	11.300	2,417,273
2025-04-11	10.830	11.160	10.720	10.930	10.930	2,096,700
2025-04-10	10.420	11.010	10.420	10.810	10.810	3,507,000
2025-04-09	9.800	10.330	9.220	10.260	10.260	4,854,300
2025-04-08	10.500	10.810	9.850	10.050	10.050	5,540,400
2025-04-07	11.790	11.800	10.940	10.940	10.940	2,009,600
2025-04-03	12.040	12.290	12.000	12.150	12.150	1,381,100
2025-04-02	12.240	12.480	12.120	12.220	12.220	1,570,001
2025-04-01	12.050	12.360	12.030	12.240	12.240	1,661,200
2025-03-31	12.160	12.180	11.900	12.060	12.060	1,374,800
2025-03-28	12.350	12.410	12.140	12.140	12.140	1,330,200
2025-03-27	12.400	12.480	12.080	12.350	12.350	1,282,800
2025-03-26	12.100	12.490	12.060	12.380	12.380	2,412,600
2025-03-25	12.130	12.250	11.910	12.170	12.170	2,440,844
2025-03-24	12.640	12.720	11.850	12.150	12.150	2,662,500
2025-03-21	12.860	12.900	12.560	12.650	12.650	2,031,101
2025-03-20	12.960	13.030	12.840	12.900	12.900	1,780,045
2025-03-19	13.120	13.140	12.830	12.930	12.930	1,686,201
2025-03-18	13.000	13.100	12.950	13.100	13.100	2,151,600
2025-03-17	12.850	13.080	12.760	12.990	12.990	2,342,286
2025-03-14	12.510	12.870	12.400	12.850	12.850	2,698,300
2025-03-13	12.760	12.770	12.330	12.530	12.530	2,648,800
2025-03-12	12.630	12.830	12.550	12.750	12.750	2,634,600
2025-03-11	12.500	12.590	12.330	12.580	12.580	1,498,401
2025-03-10	12.580	12.700	12.470	12.560	12.560	1,438,201
2025-03-07	12.690	12.730	12.450	12.530	12.530	1,804,575
2025-03-06	12.650	12.750	12.590	12.700	12.700	1,962,600
2025-03-05	12.740	12.890	12.490	12.640	12.640	2,111,275
2025-03-04	12.420	12.830	12.300	12.830	12.830	1,929,875
2025-03-03	12.490	12.840	12.380	12.530	12.530	3,186,299
2025-02-28	12.850	12.880	12.360	12.400	12.400	2,288,824
2025-02-27	13.050	13.190	12.700	12.930	12.930	2,843,414
2025-02-26	13.010	13.130	12.920	13.060	13.060	2,384,291
2025-02-25	13.060	13.260	12.990	13.010	13.010	2,362,800
2025-02-24	13.200	13.310	13.030	13.150	13.150	2,270,244
2025-02-21	13.310	13.370	13.010	13.200	13.200	2,395,500
2025-02-20	13.140	13.390	13.050	13.310	13.310	2,692,567
2025-02-19	12.840	13.180	12.550	13.160	13.160	2,463,400
2025-02-18	13.190	13.270	12.800	12.870	12.870	2,657,900
2025-02-17	13.270	13.350	13.070	13.200	13.200	2,650,600
2025-02-14	13.230	13.320	13.140	13.210	13.210	2,304,900
2025-02-13	13.330	13.450	13.130	13.230	13.230	2,736,101
2025-02-12	13.300	13.410	13.060	13.350	13.350	3,854,401
2025-02-11	13.420	13.580	13.250	13.350	13.350	2,540,600
2025-02-10	13.200	13.420	13.160	13.420	13.420	2,659,500
2025-02-07	13.300	13.350	12.970	13.250	13.250	3,656,100
2025-02-06	13.020	13.250	12.890	13.230	13.230	3,401,701
2025-02-05	12.800	13.120	12.800	13.120	13.120	3,008,800
2025-01-27	12.810	13.050	12.730	12.730	12.730	3,535,500
2025-01-24	12.780	12.890	12.600	12.700	12.700	3,498,500
2025-01-23	12.860	13.140	12.810	12.820	12.820	5,147,410

← NewerPage 7 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.