Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 6.090 | 6.260 | 5.770 | 5.770 | 5.770 | 18,129,500 |
| 2022-08-02 | 6.260 | 6.300 | 5.950 | 6.030 | 6.030 | 21,859,601 |
| 2022-08-01 | 6.190 | 6.420 | 6.090 | 6.250 | 6.250 | 35,176,508 |
| 2022-07-29 | 5.730 | 6.280 | 5.710 | 6.280 | 6.280 | 23,452,108 |
| 2022-07-28 | 5.730 | 5.850 | 5.700 | 5.710 | 5.710 | 7,401,000 |
| 2022-07-27 | 5.820 | 5.930 | 5.680 | 5.720 | 5.720 | 7,467,200 |
| 2022-07-26 | 5.700 | 5.850 | 5.620 | 5.840 | 5.840 | 7,844,800 |
| 2022-07-25 | 5.770 | 5.820 | 5.630 | 5.660 | 5.660 | 8,937,300 |
| 2022-07-22 | 5.770 | 6.200 | 5.760 | 5.880 | 5.880 | 13,734,797 |
| 2022-07-21 | 5.840 | 5.850 | 5.700 | 5.730 | 5.730 | 7,811,597 |
| 2022-07-20 | 5.950 | 5.960 | 5.760 | 5.820 | 5.820 | 8,481,679 |
| 2022-07-19 | 5.890 | 5.970 | 5.760 | 5.920 | 5.920 | 9,762,700 |
| 2022-07-18 | 5.690 | 5.910 | 5.650 | 5.890 | 5.890 | 11,238,001 |
| 2022-07-15 | 5.910 | 5.940 | 5.670 | 5.690 | 5.690 | 13,171,201 |
| 2022-07-14 | 6.030 | 6.150 | 5.870 | 5.950 | 5.950 | 11,697,788 |
| 2022-07-13 | 6.050 | 6.120 | 5.900 | 6.060 | 6.060 | 18,166,989 |
| 2022-07-12 | 6.360 | 6.660 | 6.040 | 6.040 | 6.040 | 25,070,420 |
| 2022-07-11 | 6.140 | 6.370 | 6.050 | 6.170 | 6.170 | 19,666,076 |
| 2022-07-08 | 6.110 | 6.240 | 5.950 | 6.150 | 6.150 | 19,923,887 |
| 2022-07-07 | 5.980 | 6.240 | 5.950 | 6.050 | 6.050 | 21,376,800 |
| 2022-07-06 | 5.920 | 6.180 | 5.900 | 5.970 | 5.970 | 26,783,241 |
| 2022-07-05 | 6.100 | 6.320 | 5.910 | 6.170 | 6.170 | 45,860,279 |
| 2022-07-04 | 5.520 | 6.010 | 5.510 | 6.010 | 6.010 | 34,794,147 |
| 2022-07-01 | 5.450 | 5.540 | 5.360 | 5.460 | 5.460 | 9,663,003 |
| 2022-06-30 | 5.480 | 5.530 | 5.400 | 5.420 | 5.420 | 9,664,797 |
| 2022-06-29 | 5.650 | 5.680 | 5.460 | 5.470 | 5.470 | 13,821,046 |
| 2022-06-28 | 5.650 | 5.850 | 5.580 | 5.700 | 5.700 | 16,375,701 |
| 2022-06-27 | 5.890 | 5.910 | 5.650 | 5.730 | 5.730 | 17,614,888 |
| 2022-06-24 | 5.820 | 5.850 | 5.680 | 5.790 | 5.790 | 17,006,785 |
| 2022-06-23 | 5.850 | 6.100 | 5.710 | 5.850 | 5.850 | 26,522,851 |
| 2022-06-22 | 6.200 | 6.380 | 5.880 | 5.930 | 5.930 | 44,637,597 |
| 2022-06-21 | 5.430 | 6.050 | 5.430 | 6.050 | 6.050 | 12,145,462 |
| 2022-06-20 | 5.970 | 5.980 | 5.390 | 5.500 | 5.500 | 36,982,966 |
| 2022-06-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-06-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-06-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-06-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-06-10 | 5.700 | 6.040 | 5.600 | 5.600 | 5.600 | 50,426,697 |
| 2022-06-09 | 5.060 | 5.590 | 5.060 | 5.590 | 5.590 | 25,732,155 |
| 2022-06-08 | 5.160 | 5.170 | 4.980 | 5.080 | 5.080 | 5,925,800 |
| 2022-06-07 | 5.190 | 5.260 | 5.080 | 5.120 | 5.120 | 6,856,400 |
| 2022-06-06 | 5.250 | 5.270 | 5.160 | 5.190 | 5.190 | 7,013,200 |
| 2022-06-02 | 5.300 | 5.310 | 5.140 | 5.290 | 5.290 | 6,961,678 |
| 2022-06-01 | 5.220 | 5.380 | 5.210 | 5.240 | 5.240 | 8,713,300 |
| 2022-05-31 | 5.250 | 5.470 | 5.190 | 5.320 | 5.320 | 19,919,588 |
| 2022-05-30 | 5.140 | 5.590 | 5.120 | 5.310 | 5.310 | 24,766,502 |
| 2022-05-27 | 5.010 | 5.110 | 4.980 | 5.080 | 5.080 | 7,217,101 |
| 2022-05-26 | 5.000 | 5.040 | 4.840 | 5.000 | 5.000 | 5,206,896 |
| 2022-05-25 | 4.760 | 4.990 | 4.730 | 4.970 | 4.970 | 6,369,701 |
| 2022-05-24 | 4.940 | 5.030 | 4.760 | 4.760 | 4.760 | 5,888,000 |
| 2022-05-23 | 4.870 | 5.020 | 4.830 | 4.980 | 4.980 | 6,855,600 |
| 2022-05-20 | 4.810 | 4.840 | 4.770 | 4.820 | 4.820 | 3,842,900 |
| 2022-05-19 | 4.750 | 4.860 | 4.700 | 4.810 | 4.810 | 5,070,400 |
| 2022-05-18 | 4.800 | 4.830 | 4.720 | 4.800 | 4.800 | 4,787,200 |
| 2022-05-17 | 4.880 | 4.900 | 4.710 | 4.770 | 4.770 | 6,518,626 |
| 2022-05-16 | 4.680 | 4.850 | 4.630 | 4.850 | 4.850 | 9,594,125 |
| 2022-05-13 | 4.530 | 4.620 | 4.500 | 4.600 | 4.600 | 6,412,296 |
| 2022-05-12 | 4.480 | 4.620 | 4.440 | 4.520 | 4.520 | 5,455,296 |
| 2022-05-11 | 4.550 | 4.630 | 4.490 | 4.540 | 4.540 | 7,494,400 |
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.