Shenzhen Zhongheng Huafa Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15.530 | 15.690 | 15.080 | 15.250 | 15.250 | 11,670,174 |
| 2024-10-29 | 15.050 | 16.110 | 14.660 | 15.900 | 15.900 | 19,603,643 |
| 2024-10-28 | 14.700 | 15.880 | 14.280 | 15.420 | 15.420 | 16,163,507 |
| 2024-10-25 | 14.890 | 15.120 | 14.450 | 14.660 | 14.660 | 14,035,315 |
| 2024-10-24 | 13.570 | 14.230 | 13.480 | 14.030 | 14.030 | 8,453,419 |
| 2024-10-23 | 14.030 | 14.030 | 13.570 | 13.620 | 13.620 | 8,120,702 |
| 2024-10-22 | 13.970 | 14.250 | 13.800 | 14.030 | 14.030 | 6,727,500 |
| 2024-10-21 | 13.850 | 14.110 | 13.610 | 13.970 | 13.970 | 8,482,206 |
| 2024-10-18 | 13.230 | 13.960 | 13.230 | 13.740 | 13.740 | 8,879,887 |
| 2024-10-17 | 13.290 | 13.650 | 13.220 | 13.280 | 13.280 | 6,382,300 |
| 2024-10-16 | 13.430 | 13.690 | 13.220 | 13.300 | 13.300 | 8,014,000 |
| 2024-10-15 | 14.480 | 14.760 | 13.870 | 13.900 | 13.900 | 8,871,150 |
| 2024-10-14 | 14.300 | 14.650 | 14.040 | 14.610 | 14.610 | 7,959,080 |
| 2024-10-11 | 13.950 | 14.490 | 13.650 | 14.280 | 14.280 | 9,318,963 |
| 2024-10-10 | 14.260 | 14.550 | 13.580 | 13.900 | 13.900 | 9,802,729 |
| 2024-10-09 | 15.620 | 15.620 | 14.710 | 14.710 | 14.710 | 12,157,538 |
| 2024-10-08 | 17.160 | 17.160 | 14.950 | 16.340 | 16.340 | 24,421,823 |
| 2024-09-30 | 14.860 | 15.880 | 14.200 | 15.720 | 15.720 | 22,491,888 |
| 2024-09-27 | 14.000 | 15.090 | 13.690 | 14.540 | 14.540 | 21,451,900 |
| 2024-09-26 | 13.600 | 14.320 | 13.350 | 13.990 | 13.990 | 17,922,633 |
| 2024-09-25 | 13.600 | 14.280 | 13.250 | 13.940 | 13.940 | 18,980,263 |
| 2024-09-24 | 13.290 | 14.580 | 13.110 | 13.790 | 13.790 | 24,486,630 |
| 2024-09-23 | 13.420 | 13.900 | 12.880 | 13.550 | 13.550 | 19,768,310 |
| 2024-09-20 | 13.760 | 13.980 | 13.020 | 13.350 | 13.350 | 28,077,030 |
| 2024-09-19 | 12.160 | 13.540 | 11.780 | 13.540 | 13.540 | 21,512,053 |
| 2024-09-18 | 11.880 | 12.370 | 11.670 | 12.310 | 12.310 | 14,914,043 |
| 2024-09-13 | 12.510 | 12.780 | 11.800 | 11.880 | 11.880 | 17,099,801 |
| 2024-09-12 | 11.320 | 13.300 | 11.320 | 12.840 | 12.840 | 25,487,843 |
| 2024-09-11 | 12.330 | 12.670 | 12.330 | 12.330 | 12.330 | 7,549,000 |
| 2024-09-10 | 12.310 | 13.700 | 12.190 | 13.700 | 13.700 | 33,748,024 |
| 2024-09-09 | 11.260 | 12.450 | 11.090 | 12.450 | 12.450 | 17,404,723 |
| 2024-09-06 | 11.680 | 11.940 | 11.290 | 11.320 | 11.320 | 17,536,000 |
| 2024-09-05 | 12.210 | 12.490 | 11.790 | 12.070 | 12.070 | 28,889,924 |
| 2024-09-04 | 12.000 | 13.100 | 11.860 | 13.100 | 13.100 | 29,046,023 |
| 2024-09-03 | 10.680 | 11.910 | 10.600 | 11.910 | 11.910 | 15,530,614 |
| 2024-09-02 | 10.890 | 11.220 | 10.730 | 10.830 | 10.830 | 11,805,417 |
| 2024-08-30 | 10.680 | 11.180 | 10.590 | 11.000 | 11.000 | 15,769,579 |
| 2024-08-29 | 10.760 | 11.100 | 10.520 | 10.720 | 10.720 | 13,806,648 |
| 2024-08-28 | 10.990 | 11.200 | 10.500 | 10.820 | 10.820 | 16,218,384 |
| 2024-08-27 | 11.550 | 12.500 | 11.010 | 11.410 | 11.410 | 22,245,194 |
| 2024-08-26 | 11.970 | 12.510 | 11.160 | 11.610 | 11.610 | 23,779,942 |
| 2024-08-23 | 10.200 | 11.970 | 10.200 | 11.970 | 11.970 | 22,394,975 |
| 2024-08-22 | 11.310 | 11.610 | 10.560 | 10.880 | 10.880 | 21,548,515 |
| 2024-08-21 | 9.600 | 10.560 | 9.510 | 10.560 | 10.560 | 3,738,801 |
| 2024-08-20 | 9.750 | 9.830 | 9.540 | 9.600 | 9.600 | 1,722,701 |
| 2024-08-19 | 9.910 | 10.020 | 9.770 | 9.810 | 9.810 | 2,392,300 |
| 2024-08-16 | 9.950 | 10.170 | 9.920 | 9.960 | 9.960 | 3,044,100 |
| 2024-08-15 | 9.750 | 9.970 | 9.720 | 9.910 | 9.910 | 2,387,500 |
| 2024-08-14 | 9.730 | 9.900 | 9.720 | 9.790 | 9.790 | 3,374,102 |
| 2024-08-13 | 9.530 | 10.020 | 9.520 | 9.760 | 9.760 | 3,303,700 |
| 2024-08-12 | 9.820 | 9.840 | 9.530 | 9.590 | 9.590 | 3,135,802 |
| 2024-08-09 | 9.580 | 9.820 | 9.560 | 9.630 | 9.630 | 2,865,700 |
| 2024-08-08 | 9.700 | 9.700 | 9.310 | 9.540 | 9.540 | 1,969,700 |
| 2024-08-07 | 9.520 | 9.750 | 9.490 | 9.640 | 9.640 | 2,682,502 |
| 2024-08-06 | 9.800 | 9.800 | 9.390 | 9.570 | 9.570 | 3,037,500 |
| 2024-08-05 | 9.810 | 9.970 | 9.380 | 9.390 | 9.390 | 6,162,402 |
| 2024-08-02 | 9.800 | 10.630 | 9.780 | 10.000 | 10.000 | 5,063,700 |
| 2024-08-01 | 9.850 | 10.050 | 9.800 | 9.900 | 9.900 | 1,749,750 |
| 2024-07-31 | 9.570 | 9.930 | 9.490 | 9.870 | 9.870 | 2,269,600 |
| 2024-07-30 | 9.430 | 9.580 | 9.300 | 9.510 | 9.510 | 1,628,400 |
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.