Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6.010 | 6.190 | 5.990 | 6.130 | 6.130 | 7,396,202 |
| 2023-07-28 | 6.020 | 6.080 | 5.920 | 6.010 | 6.010 | 6,906,300 |
| 2023-07-27 | 5.970 | 6.130 | 5.900 | 6.070 | 6.070 | 8,999,497 |
| 2023-07-26 | 5.750 | 5.980 | 5.750 | 5.980 | 5.980 | 9,654,188 |
| 2023-07-25 | 5.750 | 5.820 | 5.730 | 5.760 | 5.760 | 4,596,500 |
| 2023-07-24 | 5.820 | 5.830 | 5.710 | 5.770 | 5.770 | 5,308,888 |
| 2023-07-21 | 5.710 | 5.830 | 5.700 | 5.760 | 5.760 | 3,653,557 |
| 2023-07-20 | 5.790 | 5.840 | 5.710 | 5.730 | 5.730 | 2,996,300 |
| 2023-07-19 | 5.800 | 5.860 | 5.780 | 5.800 | 5.800 | 3,270,300 |
| 2023-07-18 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 5,526,270 |
| 2023-07-17 | 5.700 | 5.790 | 5.660 | 5.790 | 5.790 | 5,651,901 |
| 2023-07-14 | 5.730 | 5.790 | 5.670 | 5.690 | 5.690 | 5,179,185 |
| 2023-07-13 | 5.650 | 5.750 | 5.570 | 5.730 | 5.730 | 6,561,196 |
| 2023-07-12 | 5.640 | 5.760 | 5.600 | 5.620 | 5.620 | 5,745,292 |
| 2023-07-11 | 5.690 | 5.710 | 5.610 | 5.670 | 5.670 | 6,281,600 |
| 2023-07-10 | 5.760 | 5.820 | 5.630 | 5.650 | 5.650 | 6,455,500 |
| 2023-07-07 | 5.770 | 5.830 | 5.680 | 5.750 | 5.750 | 7,558,295 |
| 2023-07-06 | 5.610 | 5.870 | 5.610 | 5.770 | 5.770 | 10,322,295 |
| 2023-07-05 | 5.570 | 5.680 | 5.570 | 5.630 | 5.630 | 6,076,400 |
| 2023-07-04 | 5.530 | 5.660 | 5.490 | 5.640 | 5.640 | 6,440,079 |
| 2023-07-03 | 5.470 | 5.570 | 5.470 | 5.540 | 5.540 | 6,035,210 |
| 2023-06-30 | 5.400 | 5.560 | 5.400 | 5.480 | 5.480 | 5,847,500 |
| 2023-06-29 | 5.350 | 5.490 | 5.310 | 5.430 | 5.430 | 7,116,900 |
| 2023-06-28 | 5.340 | 5.390 | 5.210 | 5.340 | 5.340 | 6,021,500 |
| 2023-06-27 | 5.170 | 5.350 | 5.170 | 5.320 | 5.320 | 6,608,401 |
| 2023-06-26 | 5.250 | 5.290 | 5.140 | 5.190 | 5.190 | 4,543,300 |
| 2023-06-21 | 5.250 | 5.380 | 5.220 | 5.290 | 5.290 | 5,697,500 |
| 2023-06-20 | 5.270 | 5.320 | 5.210 | 5.260 | 5.260 | 3,181,900 |
| 2023-06-19 | 5.340 | 5.380 | 5.270 | 5.310 | 5.310 | 3,299,911 |
| 2023-06-16 | 5.290 | 5.400 | 5.260 | 5.320 | 5.320 | 4,276,800 |
| 2023-06-15 | 5.370 | 5.380 | 5.260 | 5.290 | 5.290 | 4,048,300 |
| 2023-06-14 | 5.310 | 5.400 | 5.250 | 5.360 | 5.360 | 4,809,488 |
| 2023-06-13 | 5.250 | 5.350 | 5.230 | 5.340 | 5.340 | 4,162,500 |
| 2023-06-12 | 5.280 | 5.320 | 5.090 | 5.280 | 5.280 | 6,566,300 |
| 2023-06-09 | 5.280 | 5.290 | 5.200 | 5.230 | 5.230 | 3,072,100 |
| 2023-06-08 | 5.290 | 5.450 | 5.260 | 5.280 | 5.280 | 7,539,310 |
| 2023-06-07 | 5.160 | 5.300 | 5.140 | 5.290 | 5.290 | 4,265,128 |
| 2023-06-06 | 5.260 | 5.300 | 5.160 | 5.190 | 5.190 | 3,936,250 |
| 2023-06-05 | 5.270 | 5.320 | 5.200 | 5.270 | 5.270 | 3,792,000 |
| 2023-06-02 | 5.190 | 5.330 | 5.160 | 5.270 | 5.270 | 4,775,284 |
| 2023-06-01 | 5.060 | 5.280 | 5.020 | 5.210 | 5.210 | 5,946,000 |
| 2023-05-31 | 5.140 | 5.140 | 5.040 | 5.050 | 5.050 | 2,633,210 |
| 2023-05-30 | 5.120 | 5.160 | 5.050 | 5.130 | 5.130 | 2,920,410 |
| 2023-05-29 | 5.180 | 5.230 | 5.090 | 5.150 | 5.150 | 3,546,800 |
| 2023-05-26 | 5.250 | 5.290 | 5.120 | 5.180 | 5.180 | 4,400,500 |
| 2023-05-25 | 5.250 | 5.270 | 5.120 | 5.250 | 5.250 | 3,358,800 |
| 2023-05-24 | 5.300 | 5.300 | 5.210 | 5.250 | 5.250 | 2,743,501 |
| 2023-05-23 | 5.300 | 5.360 | 5.270 | 5.300 | 5.300 | 3,587,488 |
| 2023-05-22 | 5.260 | 5.370 | 5.190 | 5.310 | 5.310 | 4,742,400 |
| 2023-05-19 | 5.290 | 5.290 | 5.160 | 5.260 | 5.260 | 4,764,300 |
| 2023-05-18 | 5.260 | 5.350 | 5.240 | 5.250 | 5.250 | 5,737,184 |
| 2023-05-17 | 5.150 | 5.270 | 5.140 | 5.250 | 5.250 | 3,358,600 |
| 2023-05-16 | 5.230 | 5.240 | 5.170 | 5.190 | 5.190 | 2,652,288 |
| 2023-05-15 | 5.270 | 5.290 | 5.170 | 5.230 | 5.230 | 2,910,800 |
| 2023-05-12 | 5.270 | 5.290 | 5.220 | 5.270 | 5.270 | 2,720,900 |
| 2023-05-11 | 5.190 | 5.300 | 5.140 | 5.270 | 5.270 | 4,827,900 |
| 2023-05-10 | 5.150 | 5.250 | 5.110 | 5.190 | 5.190 | 3,708,500 |
| 2023-05-09 | 5.190 | 5.240 | 5.110 | 5.160 | 5.160 | 2,995,000 |
| 2023-05-08 | 5.250 | 5.290 | 5.150 | 5.240 | 5.240 | 4,650,700 |
| 2023-05-05 | 5.240 | 5.270 | 5.140 | 5.250 | 5.250 | 5,900,500 |
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.