Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6.060 | 6.080 | 5.950 | 6.080 | 6.080 | 7,639,200 |
| 2023-02-02 | 6.020 | 6.080 | 5.930 | 6.040 | 6.040 | 4,937,684 |
| 2023-02-01 | 5.880 | 6.020 | 5.840 | 6.010 | 6.010 | 10,214,102 |
| 2023-01-31 | 5.860 | 5.960 | 5.810 | 5.870 | 5.870 | 6,923,300 |
| 2023-01-30 | 5.780 | 5.920 | 5.780 | 5.890 | 5.890 | 9,871,302 |
| 2023-01-20 | 5.690 | 5.790 | 5.670 | 5.750 | 5.750 | 5,844,501 |
| 2023-01-19 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 5,134,000 |
| 2023-01-18 | 5.590 | 5.660 | 5.570 | 5.630 | 5.630 | 5,132,801 |
| 2023-01-17 | 5.740 | 5.780 | 5.590 | 5.620 | 5.620 | 5,299,141 |
| 2023-01-16 | 5.600 | 5.760 | 5.550 | 5.740 | 5.740 | 7,361,340 |
| 2023-01-13 | 5.540 | 5.660 | 5.500 | 5.590 | 5.590 | 4,965,000 |
| 2023-01-12 | 5.620 | 5.650 | 5.490 | 5.510 | 5.510 | 5,371,523 |
| 2023-01-11 | 5.690 | 5.720 | 5.590 | 5.620 | 5.620 | 4,111,940 |
| 2023-01-10 | 5.830 | 5.850 | 5.650 | 5.680 | 5.680 | 5,008,300 |
| 2023-01-09 | 5.670 | 5.850 | 5.670 | 5.820 | 5.820 | 7,752,000 |
| 2023-01-06 | 5.760 | 5.810 | 5.660 | 5.680 | 5.680 | 6,919,503 |
| 2023-01-05 | 5.840 | 5.840 | 5.680 | 5.790 | 5.790 | 9,263,440 |
| 2023-01-04 | 5.700 | 5.850 | 5.640 | 5.830 | 5.830 | 8,158,700 |
| 2023-01-03 | 5.680 | 5.720 | 5.560 | 5.700 | 5.700 | 5,923,588 |
| 2022-12-30 | 5.530 | 5.700 | 5.460 | 5.680 | 5.680 | 8,000,801 |
| 2022-12-29 | 5.580 | 5.590 | 5.480 | 5.500 | 5.500 | 6,093,500 |
| 2022-12-28 | 5.690 | 5.730 | 5.520 | 5.550 | 5.550 | 7,799,200 |
| 2022-12-27 | 5.670 | 5.730 | 5.560 | 5.730 | 5.730 | 7,734,100 |
| 2022-12-26 | 5.700 | 5.810 | 5.630 | 5.660 | 5.660 | 6,888,500 |
| 2022-12-23 | 5.820 | 5.850 | 5.560 | 5.670 | 5.670 | 8,105,500 |
| 2022-12-22 | 5.690 | 5.890 | 5.670 | 5.800 | 5.800 | 10,378,800 |
| 2022-12-21 | 5.610 | 5.770 | 5.580 | 5.680 | 5.680 | 6,887,584 |
| 2022-12-20 | 5.690 | 5.750 | 5.550 | 5.600 | 5.600 | 5,575,501 |
| 2022-12-19 | 5.820 | 5.850 | 5.620 | 5.670 | 5.670 | 8,760,000 |
| 2022-12-16 | 5.910 | 5.950 | 5.780 | 5.820 | 5.820 | 6,844,879 |
| 2022-12-15 | 6.060 | 6.180 | 5.850 | 5.900 | 5.900 | 9,028,300 |
| 2022-12-14 | 6.220 | 6.220 | 6.000 | 6.030 | 6.030 | 6,266,099 |
| 2022-12-13 | 5.940 | 6.240 | 5.900 | 6.180 | 6.180 | 12,548,301 |
| 2022-12-12 | 6.100 | 6.100 | 5.890 | 5.910 | 5.910 | 12,055,900 |
| 2022-12-09 | 6.310 | 6.310 | 6.050 | 6.110 | 6.110 | 8,550,834 |
| 2022-12-08 | 6.420 | 6.440 | 6.190 | 6.280 | 6.280 | 7,183,100 |
| 2022-12-07 | 6.390 | 6.470 | 6.320 | 6.430 | 6.430 | 8,438,699 |
| 2022-12-06 | 6.500 | 6.530 | 6.340 | 6.390 | 6.390 | 10,177,795 |
| 2022-12-05 | 6.580 | 6.610 | 6.430 | 6.500 | 6.500 | 10,815,428 |
| 2022-12-02 | 6.430 | 6.590 | 6.380 | 6.500 | 6.500 | 12,206,833 |
| 2022-12-01 | 6.480 | 6.490 | 6.360 | 6.410 | 6.410 | 10,921,988 |
| 2022-11-30 | 6.270 | 6.550 | 6.200 | 6.360 | 6.360 | 15,263,964 |
| 2022-11-29 | 6.200 | 6.300 | 6.180 | 6.240 | 6.240 | 9,232,899 |
| 2022-11-28 | 6.120 | 6.190 | 5.990 | 6.180 | 6.180 | 8,985,395 |
| 2022-11-25 | 6.080 | 6.190 | 5.980 | 6.160 | 6.160 | 8,822,057 |
| 2022-11-24 | 6.030 | 6.220 | 6.020 | 6.060 | 6.060 | 8,274,934 |
| 2022-11-23 | 6.160 | 6.170 | 5.980 | 6.010 | 6.010 | 8,537,835 |
| 2022-11-22 | 6.230 | 6.290 | 6.100 | 6.130 | 6.130 | 7,729,400 |
| 2022-11-21 | 6.240 | 6.270 | 6.010 | 6.180 | 6.180 | 8,921,498 |
| 2022-11-18 | 6.400 | 6.440 | 6.210 | 6.270 | 6.270 | 10,377,098 |
| 2022-11-17 | 6.240 | 6.520 | 6.150 | 6.390 | 6.390 | 13,637,902 |
| 2022-11-16 | 6.190 | 6.280 | 6.140 | 6.240 | 6.240 | 8,236,900 |
| 2022-11-15 | 6.300 | 6.350 | 6.150 | 6.190 | 6.190 | 12,157,101 |
| 2022-11-14 | 6.200 | 6.270 | 6.110 | 6.160 | 6.160 | 9,319,747 |
| 2022-11-11 | 6.230 | 6.330 | 6.140 | 6.180 | 6.180 | 13,569,700 |
| 2022-11-10 | 6.010 | 6.230 | 6.010 | 6.150 | 6.150 | 9,222,716 |
| 2022-11-09 | 6.200 | 6.200 | 6.060 | 6.070 | 6.070 | 7,911,475 |
| 2022-11-08 | 6.110 | 6.210 | 6.010 | 6.130 | 6.130 | 9,901,912 |
| 2022-11-07 | 5.920 | 6.130 | 5.910 | 6.100 | 6.100 | 11,690,559 |
| 2022-11-04 | 5.940 | 5.970 | 5.810 | 5.960 | 5.960 | 10,835,612 |
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.