Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12.860 | 13.140 | 12.810 | 12.820 | 12.820 | 5,147,410 |
| 2025-01-22 | 12.990 | 13.300 | 12.670 | 12.840 | 12.840 | 6,542,960 |
| 2025-01-21 | 13.990 | 13.990 | 12.770 | 12.900 | 12.900 | 12,163,304 |
| 2025-01-20 | 13.000 | 13.320 | 12.920 | 13.320 | 13.320 | 2,673,069 |
| 2025-01-17 | 12.110 | 12.190 | 11.950 | 12.110 | 12.110 | 1,884,901 |
| 2025-01-16 | 12.250 | 12.260 | 12.020 | 12.130 | 12.130 | 2,082,020 |
| 2025-01-15 | 12.250 | 12.290 | 12.050 | 12.070 | 12.070 | 1,853,200 |
| 2025-01-14 | 11.840 | 12.170 | 11.700 | 12.160 | 12.160 | 2,327,896 |
| 2025-01-13 | 11.560 | 11.700 | 11.100 | 11.670 | 11.670 | 2,229,584 |
| 2025-01-10 | 12.000 | 12.120 | 11.540 | 11.550 | 11.550 | 2,492,384 |
| 2025-01-09 | 12.000 | 12.200 | 11.820 | 12.040 | 12.040 | 1,696,900 |
| 2025-01-08 | 12.050 | 12.140 | 11.580 | 12.010 | 12.010 | 2,474,210 |
| 2025-01-07 | 11.800 | 12.060 | 11.650 | 12.060 | 12.060 | 2,487,601 |
| 2025-01-06 | 11.640 | 11.900 | 11.100 | 11.620 | 11.620 | 2,726,701 |
| 2025-01-03 | 12.480 | 12.600 | 11.660 | 11.740 | 11.740 | 3,596,400 |
| 2025-01-02 | 12.420 | 12.850 | 12.210 | 12.400 | 12.400 | 2,885,020 |
| 2024-12-31 | 12.900 | 13.090 | 12.400 | 12.420 | 12.420 | 2,582,020 |
| 2024-12-30 | 13.090 | 13.090 | 12.530 | 12.960 | 12.960 | 2,968,300 |
| 2024-12-27 | 12.990 | 13.350 | 12.820 | 13.090 | 13.090 | 1,911,001 |
| 2024-12-26 | 12.760 | 13.060 | 12.620 | 12.990 | 12.990 | 2,531,000 |
| 2024-12-25 | 13.160 | 13.240 | 12.360 | 12.760 | 12.760 | 2,778,401 |
| 2024-12-24 | 13.260 | 13.320 | 12.690 | 13.160 | 13.160 | 3,677,502 |
| 2024-12-23 | 14.350 | 14.350 | 13.000 | 13.060 | 13.060 | 5,053,201 |
| 2024-12-20 | 14.120 | 14.490 | 14.040 | 14.370 | 14.370 | 2,288,800 |
| 2024-12-19 | 14.010 | 14.220 | 13.860 | 14.120 | 14.120 | 1,866,200 |
| 2024-12-18 | 13.900 | 14.320 | 13.500 | 14.150 | 14.150 | 2,533,301 |
| 2024-12-17 | 14.410 | 14.560 | 13.820 | 13.970 | 13.970 | 3,265,110 |
| 2024-12-16 | 14.600 | 14.650 | 14.300 | 14.460 | 14.460 | 2,499,301 |
| 2024-12-13 | 14.900 | 14.960 | 14.580 | 14.580 | 14.580 | 3,229,000 |
| 2024-12-12 | 14.810 | 15.080 | 14.790 | 15.000 | 15.000 | 4,930,001 |
| 2024-12-11 | 14.550 | 14.900 | 14.400 | 14.850 | 14.850 | 4,816,400 |
| 2024-12-10 | 14.930 | 15.000 | 14.440 | 14.460 | 14.460 | 3,674,800 |
| 2024-12-09 | 14.650 | 14.700 | 14.350 | 14.590 | 14.590 | 2,966,000 |
| 2024-12-06 | 14.700 | 14.890 | 14.490 | 14.710 | 14.710 | 3,466,700 |
| 2024-12-05 | 14.410 | 14.700 | 14.300 | 14.700 | 14.700 | 2,924,300 |
| 2024-12-04 | 14.710 | 14.840 | 14.330 | 14.440 | 14.440 | 3,548,468 |
| 2024-12-03 | 14.740 | 14.900 | 14.550 | 14.760 | 14.760 | 4,477,000 |
| 2024-12-02 | 14.380 | 14.720 | 14.350 | 14.720 | 14.720 | 5,111,801 |
| 2024-11-29 | 14.210 | 14.470 | 14.100 | 14.370 | 14.370 | 4,152,000 |
| 2024-11-28 | 14.080 | 14.620 | 13.990 | 14.320 | 14.320 | 7,194,200 |
| 2024-11-27 | 13.680 | 13.950 | 13.160 | 13.950 | 13.950 | 3,684,000 |
| 2024-11-26 | 13.830 | 14.170 | 13.710 | 13.780 | 13.780 | 2,960,800 |
| 2024-11-25 | 13.800 | 13.890 | 13.520 | 13.880 | 13.880 | 3,253,710 |
| 2024-11-22 | 14.210 | 14.790 | 13.770 | 13.800 | 13.800 | 5,260,201 |
| 2024-11-21 | 14.280 | 14.450 | 14.030 | 14.230 | 14.230 | 3,309,100 |
| 2024-11-20 | 14.210 | 14.430 | 14.080 | 14.350 | 14.350 | 4,260,501 |
| 2024-11-19 | 13.750 | 14.320 | 13.670 | 14.320 | 14.320 | 4,869,446 |
| 2024-11-18 | 14.220 | 15.220 | 13.660 | 13.830 | 13.830 | 6,471,601 |
| 2024-11-15 | 14.610 | 14.800 | 14.070 | 14.070 | 14.070 | 6,371,600 |
| 2024-11-14 | 15.000 | 15.420 | 14.620 | 14.670 | 14.670 | 9,672,079 |
| 2024-11-13 | 14.660 | 15.180 | 14.300 | 15.070 | 15.070 | 8,918,095 |
| 2024-11-12 | 14.560 | 14.990 | 14.500 | 14.660 | 14.660 | 8,223,801 |
| 2024-11-11 | 14.150 | 14.570 | 14.150 | 14.560 | 14.560 | 6,276,974 |
| 2024-11-08 | 14.180 | 14.290 | 13.950 | 14.110 | 14.110 | 6,076,467 |
| 2024-11-07 | 13.810 | 14.110 | 13.750 | 14.090 | 14.090 | 5,435,993 |
| 2024-11-06 | 14.000 | 14.270 | 13.830 | 13.930 | 13.930 | 5,506,131 |
| 2024-11-05 | 13.900 | 14.190 | 13.800 | 14.050 | 14.050 | 5,747,400 |
| 2024-11-04 | 13.300 | 14.030 | 13.300 | 13.900 | 13.900 | 4,923,600 |
| 2024-11-01 | 15.160 | 15.160 | 13.780 | 13.780 | 13.780 | 9,786,906 |
| 2024-10-31 | 15.220 | 15.720 | 14.700 | 15.310 | 15.310 | 10,779,204 |
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.