Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.270 | 5.460 | 5.170 | 5.450 | 5.450 | 7,601,200 |
| 2024-01-23 | 5.390 | 5.440 | 5.150 | 5.280 | 5.280 | 8,874,857 |
| 2024-01-22 | 5.750 | 5.800 | 5.350 | 5.420 | 5.420 | 6,264,500 |
| 2024-01-19 | 5.870 | 5.910 | 5.760 | 5.800 | 5.800 | 4,677,600 |
| 2024-01-18 | 6.000 | 6.000 | 5.680 | 5.870 | 5.870 | 5,875,000 |
| 2024-01-17 | 6.150 | 6.150 | 5.990 | 6.000 | 6.000 | 3,889,000 |
| 2024-01-16 | 6.150 | 6.210 | 6.050 | 6.110 | 6.110 | 3,860,400 |
| 2024-01-15 | 6.150 | 6.180 | 6.070 | 6.150 | 6.150 | 3,705,500 |
| 2024-01-12 | 6.190 | 6.280 | 6.130 | 6.150 | 6.150 | 3,957,300 |
| 2024-01-11 | 6.100 | 6.260 | 6.100 | 6.160 | 6.160 | 4,188,100 |
| 2024-01-10 | 6.120 | 6.200 | 6.070 | 6.130 | 6.130 | 4,068,396 |
| 2024-01-09 | 6.080 | 6.210 | 6.080 | 6.140 | 6.140 | 3,732,000 |
| 2024-01-08 | 6.160 | 6.220 | 6.060 | 6.080 | 6.080 | 4,380,096 |
| 2024-01-05 | 6.240 | 6.340 | 6.120 | 6.160 | 6.160 | 5,849,798 |
| 2024-01-04 | 6.320 | 6.350 | 6.280 | 6.310 | 6.310 | 3,429,600 |
| 2024-01-03 | 6.370 | 6.390 | 6.280 | 6.320 | 6.320 | 4,412,688 |
| 2024-01-02 | 6.290 | 6.400 | 6.240 | 6.380 | 6.380 | 5,627,389 |
| 2023-12-29 | 6.110 | 6.310 | 6.060 | 6.270 | 6.270 | 7,520,224 |
| 2023-12-28 | 6.070 | 6.140 | 5.980 | 6.110 | 6.110 | 4,796,184 |
| 2023-12-27 | 5.940 | 6.100 | 5.910 | 6.080 | 6.080 | 4,393,888 |
| 2023-12-26 | 6.050 | 6.080 | 5.920 | 5.930 | 5.930 | 4,797,000 |
| 2023-12-25 | 6.040 | 6.050 | 5.900 | 6.040 | 6.040 | 5,644,880 |
| 2023-12-22 | 6.160 | 6.200 | 6.030 | 6.040 | 6.040 | 4,755,500 |
| 2023-12-21 | 6.070 | 6.140 | 5.970 | 6.110 | 6.110 | 4,976,700 |
| 2023-12-20 | 6.140 | 6.180 | 6.080 | 6.110 | 6.110 | 4,185,400 |
| 2023-12-19 | 6.140 | 6.190 | 6.050 | 6.140 | 6.140 | 4,731,634 |
| 2023-12-18 | 6.250 | 6.350 | 6.100 | 6.120 | 6.120 | 6,634,600 |
| 2023-12-15 | 6.210 | 6.260 | 6.130 | 6.230 | 6.230 | 5,272,084 |
| 2023-12-14 | 6.150 | 6.260 | 6.100 | 6.210 | 6.210 | 5,550,396 |
| 2023-12-13 | 6.220 | 6.300 | 6.120 | 6.140 | 6.140 | 4,955,650 |
| 2023-12-12 | 6.130 | 6.200 | 6.040 | 6.190 | 6.190 | 6,225,838 |
| 2023-12-11 | 6.000 | 6.150 | 5.950 | 6.100 | 6.100 | 10,348,912 |
| 2023-12-08 | 6.400 | 6.420 | 6.030 | 6.060 | 6.060 | 10,534,400 |
| 2023-12-07 | 6.330 | 6.430 | 6.240 | 6.360 | 6.360 | 10,898,010 |
| 2023-12-06 | 6.090 | 6.470 | 6.050 | 6.320 | 6.320 | 11,033,688 |
| 2023-12-05 | 6.160 | 6.230 | 6.090 | 6.120 | 6.120 | 4,904,597 |
| 2023-12-04 | 6.060 | 6.190 | 5.990 | 6.140 | 6.140 | 8,586,696 |
| 2023-12-01 | 6.080 | 6.140 | 6.000 | 6.030 | 6.030 | 4,007,901 |
| 2023-11-30 | 6.040 | 6.100 | 6.020 | 6.080 | 6.080 | 3,681,201 |
| 2023-11-29 | 6.100 | 6.110 | 6.030 | 6.080 | 6.080 | 3,434,200 |
| 2023-11-28 | 6.070 | 6.120 | 6.000 | 6.090 | 6.090 | 3,812,088 |
| 2023-11-27 | 6.050 | 6.200 | 6.050 | 6.120 | 6.120 | 6,117,900 |
| 2023-11-24 | 6.040 | 6.120 | 6.010 | 6.060 | 6.060 | 3,999,184 |
| 2023-11-23 | 6.030 | 6.060 | 6.000 | 6.050 | 6.050 | 3,796,600 |
| 2023-11-22 | 6.010 | 6.180 | 5.980 | 6.060 | 6.060 | 7,121,800 |
| 2023-11-21 | 6.070 | 6.070 | 5.980 | 6.010 | 6.010 | 3,247,788 |
| 2023-11-20 | 5.920 | 6.080 | 5.900 | 6.050 | 6.050 | 6,071,884 |
| 2023-11-17 | 5.910 | 5.940 | 5.870 | 5.900 | 5.900 | 3,133,000 |
| 2023-11-16 | 5.900 | 5.950 | 5.860 | 5.870 | 5.870 | 3,487,700 |
| 2023-11-15 | 5.900 | 5.920 | 5.830 | 5.890 | 5.890 | 3,487,025 |
| 2023-11-14 | 5.900 | 5.920 | 5.820 | 5.890 | 5.890 | 3,065,100 |
| 2023-11-13 | 5.920 | 5.950 | 5.810 | 5.890 | 5.890 | 4,264,300 |
| 2023-11-10 | 5.840 | 5.870 | 5.750 | 5.850 | 5.850 | 4,554,600 |
| 2023-11-09 | 5.870 | 5.890 | 5.780 | 5.820 | 5.820 | 3,951,300 |
| 2023-11-08 | 5.840 | 5.890 | 5.800 | 5.830 | 5.830 | 3,385,501 |
| 2023-11-07 | 5.800 | 5.870 | 5.750 | 5.850 | 5.850 | 4,296,496 |
| 2023-11-06 | 5.880 | 5.900 | 5.720 | 5.810 | 5.810 | 4,725,500 |
| 2023-11-03 | 5.810 | 5.940 | 5.810 | 5.870 | 5.870 | 4,492,300 |
| 2023-11-02 | 5.870 | 5.920 | 5.820 | 5.850 | 5.850 | 5,440,101 |
| 2023-11-01 | 5.760 | 5.890 | 5.750 | 5.870 | 5.870 | 4,612,200 |
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.