Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.110 | 5.230 | 5.090 | 5.230 | 5.230 | 7,600,900 |
| 2023-04-28 | 4.930 | 5.110 | 4.920 | 5.090 | 5.090 | 5,418,530 |
| 2023-04-27 | 5.020 | 5.030 | 4.910 | 4.920 | 4.920 | 2,715,980 |
| 2023-04-26 | 4.850 | 5.010 | 4.850 | 5.010 | 5.010 | 3,112,335 |
| 2023-04-25 | 4.980 | 5.030 | 4.820 | 4.870 | 4.870 | 3,135,609 |
| 2023-04-24 | 4.900 | 5.020 | 4.830 | 4.990 | 4.990 | 4,685,509 |
| 2023-04-21 | 5.050 | 5.130 | 4.900 | 4.930 | 4.930 | 5,820,300 |
| 2023-04-20 | 5.120 | 5.130 | 5.070 | 5.090 | 5.090 | 3,137,000 |
| 2023-04-19 | 5.110 | 5.190 | 5.070 | 5.110 | 5.110 | 4,434,093 |
| 2023-04-18 | 5.160 | 5.160 | 5.090 | 5.120 | 5.120 | 3,808,100 |
| 2023-04-17 | 5.130 | 5.150 | 5.090 | 5.150 | 5.150 | 3,995,400 |
| 2023-04-14 | 5.200 | 5.200 | 5.110 | 5.150 | 5.150 | 4,574,400 |
| 2023-04-13 | 5.160 | 5.200 | 5.140 | 5.160 | 5.160 | 3,437,700 |
| 2023-04-12 | 5.200 | 5.230 | 5.130 | 5.190 | 5.190 | 4,305,000 |
| 2023-04-11 | 5.250 | 5.280 | 5.130 | 5.200 | 5.200 | 5,489,981 |
| 2023-04-10 | 5.450 | 5.470 | 5.250 | 5.280 | 5.280 | 7,366,400 |
| 2023-04-07 | 5.560 | 5.560 | 5.430 | 5.450 | 5.450 | 5,249,710 |
| 2023-04-06 | 5.670 | 5.720 | 5.530 | 5.540 | 5.540 | 6,505,000 |
| 2023-04-04 | 5.640 | 5.820 | 5.610 | 5.680 | 5.680 | 11,470,600 |
| 2023-04-03 | 5.670 | 5.740 | 5.500 | 5.650 | 5.650 | 11,198,174 |
| 2023-03-31 | 5.420 | 5.790 | 5.410 | 5.600 | 5.600 | 17,286,508 |
| 2023-03-30 | 5.460 | 5.480 | 5.360 | 5.390 | 5.390 | 7,768,288 |
| 2023-03-29 | 5.650 | 5.680 | 5.450 | 5.450 | 5.450 | 10,351,598 |
| 2023-03-28 | 5.830 | 5.830 | 5.600 | 5.610 | 5.610 | 14,622,168 |
| 2023-03-27 | 5.960 | 6.010 | 5.710 | 5.810 | 5.810 | 36,029,001 |
| 2023-03-24 | 5.750 | 6.360 | 5.740 | 6.040 | 6.040 | 38,054,588 |
| 2023-03-23 | 5.770 | 5.810 | 5.720 | 5.780 | 5.780 | 3,750,600 |
| 2023-03-22 | 5.720 | 5.850 | 5.710 | 5.800 | 5.800 | 6,016,988 |
| 2023-03-21 | 5.610 | 5.730 | 5.550 | 5.730 | 5.730 | 3,948,800 |
| 2023-03-20 | 5.710 | 5.710 | 5.570 | 5.610 | 5.610 | 5,927,800 |
| 2023-03-17 | 5.790 | 5.810 | 5.680 | 5.700 | 5.700 | 4,990,997 |
| 2023-03-16 | 5.920 | 5.950 | 5.770 | 5.790 | 5.790 | 4,405,700 |
| 2023-03-15 | 5.870 | 6.020 | 5.840 | 5.970 | 5.970 | 5,713,700 |
| 2023-03-14 | 5.890 | 6.030 | 5.810 | 5.830 | 5.830 | 7,590,500 |
| 2023-03-13 | 5.830 | 5.900 | 5.740 | 5.880 | 5.880 | 4,099,600 |
| 2023-03-10 | 5.930 | 5.980 | 5.830 | 5.840 | 5.840 | 2,752,600 |
| 2023-03-09 | 6.040 | 6.070 | 5.950 | 5.960 | 5.960 | 3,348,252 |
| 2023-03-08 | 6.030 | 6.060 | 5.980 | 6.060 | 6.060 | 5,060,568 |
| 2023-03-07 | 6.230 | 6.290 | 6.000 | 6.030 | 6.030 | 12,467,378 |
| 2023-03-06 | 6.250 | 6.250 | 6.160 | 6.230 | 6.230 | 5,016,380 |
| 2023-03-03 | 6.170 | 6.190 | 6.120 | 6.180 | 6.180 | 3,513,400 |
| 2023-03-02 | 6.160 | 6.250 | 6.140 | 6.170 | 6.170 | 6,115,600 |
| 2023-03-01 | 6.160 | 6.170 | 6.100 | 6.170 | 6.170 | 4,745,877 |
| 2023-02-28 | 6.120 | 6.150 | 6.060 | 6.120 | 6.120 | 3,894,284 |
| 2023-02-27 | 6.160 | 6.200 | 6.000 | 6.060 | 6.060 | 4,205,695 |
| 2023-02-24 | 6.160 | 6.180 | 6.100 | 6.150 | 6.150 | 2,545,018 |
| 2023-02-23 | 6.230 | 6.250 | 6.130 | 6.140 | 6.140 | 5,591,388 |
| 2023-02-22 | 6.180 | 6.180 | 6.120 | 6.160 | 6.160 | 3,532,201 |
| 2023-02-21 | 6.220 | 6.220 | 6.130 | 6.150 | 6.150 | 6,120,484 |
| 2023-02-20 | 6.130 | 6.220 | 6.040 | 6.180 | 6.180 | 6,953,613 |
| 2023-02-17 | 6.130 | 6.260 | 6.090 | 6.120 | 6.120 | 4,779,845 |
| 2023-02-16 | 6.240 | 6.290 | 6.120 | 6.140 | 6.140 | 6,371,586 |
| 2023-02-15 | 6.230 | 6.320 | 6.200 | 6.260 | 6.260 | 6,205,088 |
| 2023-02-14 | 6.260 | 6.320 | 6.210 | 6.230 | 6.230 | 6,596,298 |
| 2023-02-13 | 6.190 | 6.260 | 6.110 | 6.250 | 6.250 | 7,868,408 |
| 2023-02-10 | 6.120 | 6.270 | 6.110 | 6.180 | 6.180 | 7,880,702 |
| 2023-02-09 | 6.110 | 6.140 | 6.060 | 6.120 | 6.120 | 5,687,501 |
| 2023-02-08 | 6.110 | 6.160 | 6.060 | 6.110 | 6.110 | 4,667,888 |
| 2023-02-07 | 6.110 | 6.140 | 6.060 | 6.110 | 6.110 | 5,934,687 |
| 2023-02-06 | 6.040 | 6.130 | 5.990 | 6.110 | 6.110 | 6,681,602 |
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.