Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.420 | 4.540 | 4.340 | 4.530 | 4.530 | 6,660,276 |
| 2022-05-09 | 4.430 | 4.590 | 4.370 | 4.470 | 4.470 | 6,219,706 |
| 2022-05-06 | 4.450 | 4.480 | 4.330 | 4.370 | 4.370 | 6,478,009 |
| 2022-05-05 | 4.430 | 4.580 | 4.410 | 4.480 | 4.480 | 7,439,031 |
| 2022-04-29 | 4.260 | 4.530 | 4.250 | 4.490 | 4.490 | 9,106,115 |
| 2022-04-28 | 4.430 | 4.500 | 4.170 | 4.240 | 4.240 | 11,653,719 |
| 2022-04-27 | 4.410 | 4.470 | 4.230 | 4.470 | 4.470 | 12,097,100 |
| 2022-04-26 | 4.810 | 4.940 | 4.410 | 4.460 | 4.460 | 13,302,900 |
| 2022-04-25 | 5.380 | 5.380 | 4.900 | 4.900 | 4.900 | 11,953,585 |
| 2022-04-22 | 5.530 | 5.620 | 5.340 | 5.430 | 5.430 | 10,405,406 |
| 2022-04-21 | 5.910 | 6.050 | 5.550 | 5.630 | 5.630 | 13,107,100 |
| 2022-04-20 | 5.850 | 6.000 | 5.810 | 5.860 | 5.860 | 13,357,811 |
| 2022-04-19 | 5.870 | 6.020 | 5.740 | 5.900 | 5.900 | 20,839,502 |
| 2022-04-18 | 5.550 | 5.900 | 5.550 | 5.870 | 5.870 | 15,850,799 |
| 2022-04-15 | 5.680 | 5.820 | 5.540 | 5.620 | 5.620 | 10,263,094 |
| 2022-04-14 | 5.670 | 5.700 | 5.510 | 5.680 | 5.680 | 9,749,807 |
| 2022-04-13 | 5.770 | 5.850 | 5.580 | 5.700 | 5.700 | 12,296,405 |
| 2022-04-12 | 5.320 | 5.850 | 5.250 | 5.750 | 5.750 | 21,798,591 |
| 2022-04-11 | 5.390 | 5.580 | 5.340 | 5.400 | 5.400 | 9,571,595 |
| 2022-04-08 | 5.550 | 5.650 | 5.340 | 5.430 | 5.430 | 9,236,391 |
| 2022-04-07 | 5.710 | 5.780 | 5.500 | 5.530 | 5.530 | 11,934,822 |
| 2022-04-06 | 5.650 | 5.850 | 5.610 | 5.750 | 5.750 | 18,969,905 |
| 2022-04-01 | 5.650 | 6.150 | 5.600 | 5.670 | 5.670 | 21,260,603 |
| 2022-03-31 | 5.550 | 5.710 | 5.510 | 5.630 | 5.630 | 12,522,795 |
| 2022-03-30 | 5.530 | 5.650 | 5.490 | 5.540 | 5.540 | 14,651,500 |
| 2022-03-29 | 5.510 | 5.770 | 5.440 | 5.660 | 5.660 | 22,110,000 |
| 2022-03-28 | 5.510 | 5.650 | 5.460 | 5.570 | 5.570 | 13,349,370 |
| 2022-03-25 | 5.340 | 5.570 | 5.330 | 5.490 | 5.490 | 11,830,400 |
| 2022-03-24 | 5.400 | 5.450 | 5.330 | 5.350 | 5.350 | 5,840,500 |
| 2022-03-23 | 5.530 | 5.540 | 5.340 | 5.420 | 5.420 | 5,865,195 |
| 2022-03-22 | 5.420 | 5.510 | 5.310 | 5.470 | 5.470 | 9,482,200 |
| 2022-03-21 | 5.310 | 5.450 | 5.230 | 5.440 | 5.440 | 10,213,897 |
| 2022-03-18 | 5.030 | 5.330 | 4.970 | 5.300 | 5.300 | 9,890,997 |
| 2022-03-17 | 5.210 | 5.220 | 5.020 | 5.060 | 5.060 | 10,322,900 |
| 2022-03-16 | 5.000 | 5.180 | 4.890 | 5.100 | 5.100 | 8,553,340 |
| 2022-03-15 | 5.120 | 5.220 | 4.900 | 4.900 | 4.900 | 7,915,700 |
| 2022-03-14 | 5.300 | 5.400 | 5.160 | 5.170 | 5.170 | 7,555,984 |
| 2022-03-11 | 5.040 | 5.330 | 5.000 | 5.310 | 5.310 | 10,466,607 |
| 2022-03-10 | 5.110 | 5.210 | 5.040 | 5.090 | 5.090 | 6,206,995 |
| 2022-03-09 | 5.110 | 5.220 | 4.820 | 5.000 | 5.000 | 8,075,100 |
| 2022-03-08 | 5.310 | 5.380 | 5.080 | 5.110 | 5.110 | 7,707,500 |
| 2022-03-07 | 5.390 | 5.450 | 5.270 | 5.310 | 5.310 | 5,639,700 |
| 2022-03-04 | 5.430 | 5.450 | 5.270 | 5.330 | 5.330 | 5,348,800 |
| 2022-03-03 | 5.530 | 5.570 | 5.390 | 5.430 | 5.430 | 6,608,500 |
| 2022-03-02 | 5.410 | 5.550 | 5.380 | 5.500 | 5.500 | 12,852,596 |
| 2022-03-01 | 5.180 | 5.470 | 5.160 | 5.450 | 5.450 | 13,155,096 |
| 2022-02-28 | 5.150 | 5.200 | 5.060 | 5.150 | 5.150 | 6,402,600 |
| 2022-02-25 | 5.010 | 5.180 | 5.010 | 5.120 | 5.120 | 5,928,800 |
| 2022-02-24 | 5.110 | 5.140 | 4.920 | 5.010 | 5.010 | 8,593,211 |
| 2022-02-23 | 5.190 | 5.210 | 5.060 | 5.090 | 5.090 | 6,449,000 |
| 2022-02-22 | 5.270 | 5.270 | 5.120 | 5.160 | 5.160 | 5,694,125 |
| 2022-02-21 | 5.230 | 5.270 | 5.180 | 5.240 | 5.240 | 5,537,901 |
| 2022-02-18 | 5.160 | 5.240 | 5.050 | 5.210 | 5.210 | 5,659,500 |
| 2022-02-17 | 5.250 | 5.350 | 5.150 | 5.200 | 5.200 | 7,110,900 |
| 2022-02-16 | 5.100 | 5.240 | 5.100 | 5.230 | 5.230 | 5,820,010 |
| 2022-02-15 | 5.150 | 5.190 | 5.020 | 5.110 | 5.110 | 5,814,100 |
| 2022-02-14 | 5.100 | 5.300 | 5.100 | 5.150 | 5.150 | 8,302,601 |
| 2022-02-11 | 5.360 | 5.400 | 5.100 | 5.120 | 5.120 | 11,434,500 |
| 2022-02-10 | 5.260 | 5.390 | 5.230 | 5.280 | 5.280 | 20,339,173 |
| 2022-02-09 | 4.980 | 5.460 | 4.930 | 5.260 | 5.260 | 29,369,815 |
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.