Hunan Zhenghong Science and Technology Develop Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.800	6.030	5.750	5.900	5.900	10,213,700
2022-11-02	5.860	5.940	5.780	5.850	5.850	10,853,720
2022-11-01	5.630	5.880	5.630	5.850	5.850	11,700,317
2022-10-31	5.310	5.720	5.280	5.580	5.580	11,448,200
2022-10-28	5.720	5.750	5.350	5.370	5.370	14,329,171
2022-10-27	5.700	5.830	5.660	5.810	5.810	7,637,930
2022-10-26	5.730	5.800	5.650	5.720	5.720	7,843,120
2022-10-25	5.910	5.950	5.600	5.720	5.720	9,688,000
2022-10-24	6.110	6.110	5.850	5.900	5.900	10,913,900
2022-10-21	6.200	6.260	6.060	6.100	6.100	6,558,600
2022-10-20	6.240	6.290	6.110	6.180	6.180	7,685,899
2022-10-19	6.400	6.590	6.230	6.240	6.240	10,397,400
2022-10-18	6.490	6.640	6.380	6.430	6.430	12,452,000
2022-10-17	6.340	6.500	6.180	6.450	6.450	12,859,820
2022-10-14	6.430	6.480	6.320	6.360	6.360	13,050,100
2022-10-13	6.310	6.560	6.130	6.400	6.400	19,148,445
2022-10-12	6.200	6.370	6.130	6.300	6.300	16,469,492
2022-10-11	6.090	6.320	6.050	6.160	6.160	14,785,259
2022-10-10	6.100	6.230	6.010	6.050	6.050	14,367,575
2022-09-30	5.970	6.070	5.850	5.850	5.850	6,545,678
2022-09-29	6.090	6.120	5.930	5.980	5.980	8,375,300
2022-09-28	6.140	6.230	5.970	5.990	5.990	9,683,702
2022-09-27	6.020	6.180	5.980	6.180	6.180	11,427,501
2022-09-26	6.030	6.120	5.950	5.950	5.950	12,002,692
2022-09-23	6.420	6.450	6.100	6.110	6.110	13,320,285
2022-09-22	6.370	6.520	6.350	6.410	6.410	12,046,176
2022-09-21	6.460	6.530	6.250	6.370	6.370	14,207,088
2022-09-20	6.540	6.730	6.440	6.540	6.540	15,608,505
2022-09-19	6.720	6.970	6.500	6.540	6.540	21,163,300
2022-09-16	6.840	7.260	6.770	6.790	6.790	20,123,698
2022-09-15	7.080	7.100	6.710	6.760	6.760	16,823,980
2022-09-14	7.070	7.160	6.970	7.070	7.070	19,285,140
2022-09-13	6.850	7.340	6.720	7.170	7.170	33,726,057
2022-09-09	6.700	6.910	6.470	6.850	6.850	22,391,000
2022-09-08	6.890	7.180	6.580	6.600	6.600	25,665,923
2022-09-07	6.940	7.030	6.780	6.930	6.930	17,532,596
2022-09-06	6.960	7.140	6.860	7.030	7.030	18,544,094
2022-09-05	7.200	7.400	6.830	7.030	7.030	28,843,463
2022-09-02	7.330	7.500	7.020	7.190	7.190	36,129,410
2022-09-01	7.410	7.860	7.220	7.490	7.490	43,224,185
2022-08-31	7.210	8.090	7.060	7.530	7.530	52,665,142
2022-08-30	7.100	7.890	6.840	7.400	7.400	38,726,016
2022-08-29	6.920	7.520	6.920	7.180	7.180	30,425,305
2022-08-26	7.460	7.460	7.000	7.170	7.170	45,926,691
2022-08-25	6.790	7.520	6.680	7.520	7.520	59,732,068
2022-08-24	6.580	7.170	6.520	6.840	6.840	63,475,755
2022-08-23	6.650	6.770	6.390	6.520	6.520	41,017,811
2022-08-22	6.080	6.670	6.070	6.670	6.670	15,695,616
2022-08-19	6.050	6.260	6.030	6.060	6.060	13,688,000
2022-08-18	6.220	6.220	6.030	6.050	6.050	11,558,786
2022-08-17	6.230	6.310	6.100	6.220	6.220	17,720,170
2022-08-16	6.010	6.280	5.930	6.210	6.210	23,318,223
2022-08-15	5.970	6.010	5.850	6.010	6.010	10,265,922
2022-08-12	6.040	6.060	5.940	5.970	5.970	9,897,007
2022-08-11	6.030	6.060	5.950	6.050	6.050	11,759,112
2022-08-10	6.000	6.100	5.930	6.050	6.050	11,267,219
2022-08-09	6.120	6.180	5.960	6.040	6.040	14,884,482
2022-08-08	6.030	6.380	5.970	6.170	6.170	22,971,313
2022-08-05	5.990	6.100	5.770	5.930	5.930	15,301,214
2022-08-04	5.820	6.280	5.800	5.930	5.930	16,789,691

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.