Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.980 | 5.460 | 4.930 | 5.260 | 5.260 | 29,369,815 |
| 2022-02-08 | 4.680 | 4.990 | 4.680 | 4.960 | 4.960 | 7,941,036 |
| 2022-02-07 | 4.790 | 4.820 | 4.620 | 4.750 | 4.750 | 5,978,200 |
| 2022-01-28 | 4.610 | 4.790 | 4.520 | 4.740 | 4.740 | 8,340,723 |
| 2022-01-27 | 4.670 | 4.740 | 4.500 | 4.500 | 4.500 | 6,613,600 |
| 2022-01-26 | 4.560 | 4.730 | 4.490 | 4.670 | 4.670 | 9,489,091 |
| 2022-01-25 | 4.700 | 4.820 | 4.550 | 4.560 | 4.560 | 10,767,539 |
| 2022-01-24 | 4.670 | 4.840 | 4.620 | 4.670 | 4.670 | 14,338,000 |
| 2022-01-21 | 5.150 | 5.160 | 4.820 | 4.820 | 4.820 | 32,531,671 |
| 2022-01-20 | 5.080 | 5.520 | 5.030 | 5.350 | 5.350 | 42,183,359 |
| 2022-01-19 | 4.900 | 5.070 | 4.880 | 5.020 | 5.020 | 6,278,374 |
| 2022-01-18 | 5.110 | 5.180 | 4.880 | 4.880 | 4.880 | 6,848,019 |
| 2022-01-17 | 5.140 | 5.220 | 5.100 | 5.120 | 5.120 | 5,396,000 |
| 2022-01-14 | 5.180 | 5.300 | 5.060 | 5.100 | 5.100 | 7,398,024 |
| 2022-01-13 | 5.220 | 5.280 | 5.180 | 5.210 | 5.210 | 5,748,101 |
| 2022-01-12 | 5.100 | 5.230 | 5.100 | 5.230 | 5.230 | 5,703,200 |
| 2022-01-11 | 5.180 | 5.220 | 5.080 | 5.120 | 5.120 | 5,204,110 |
| 2022-01-10 | 5.030 | 5.190 | 5.000 | 5.180 | 5.180 | 5,973,400 |
| 2022-01-07 | 5.130 | 5.280 | 5.030 | 5.030 | 5.030 | 5,585,906 |
| 2022-01-06 | 5.150 | 5.210 | 5.130 | 5.150 | 5.150 | 5,851,165 |
| 2022-01-05 | 5.210 | 5.250 | 5.110 | 5.140 | 5.140 | 6,334,500 |
| 2022-01-04 | 5.000 | 5.240 | 5.000 | 5.210 | 5.210 | 8,614,076 |
| 2021-12-31 | 4.990 | 5.030 | 4.950 | 5.000 | 5.000 | 3,357,675 |
| 2021-12-30 | 4.990 | 5.040 | 4.970 | 4.980 | 4.980 | 3,107,200 |
| 2021-12-29 | 5.020 | 5.020 | 4.920 | 4.990 | 4.990 | 3,755,182 |
| 2021-12-28 | 4.960 | 5.000 | 4.910 | 4.980 | 4.980 | 3,660,001 |
| 2021-12-27 | 4.910 | 4.980 | 4.850 | 4.960 | 4.960 | 4,657,916 |
| 2021-12-24 | 4.900 | 4.940 | 4.820 | 4.860 | 4.860 | 3,491,000 |
| 2021-12-23 | 4.970 | 4.980 | 4.890 | 4.920 | 4.920 | 4,497,197 |
| 2021-12-22 | 4.980 | 5.010 | 4.930 | 4.950 | 4.950 | 3,734,080 |
| 2021-12-21 | 4.810 | 5.030 | 4.810 | 5.020 | 5.020 | 7,197,260 |
| 2021-12-20 | 4.790 | 4.900 | 4.780 | 4.820 | 4.820 | 4,824,000 |
| 2021-12-17 | 4.800 | 4.820 | 4.760 | 4.800 | 4.800 | 2,804,900 |
| 2021-12-16 | 4.700 | 4.800 | 4.690 | 4.790 | 4.790 | 3,676,500 |
| 2021-12-15 | 4.690 | 4.730 | 4.650 | 4.700 | 4.700 | 3,030,400 |
| 2021-12-14 | 4.670 | 4.690 | 4.620 | 4.680 | 4.680 | 2,606,979 |
| 2021-12-13 | 4.720 | 4.760 | 4.620 | 4.670 | 4.670 | 4,208,100 |
| 2021-12-10 | 4.720 | 4.730 | 4.680 | 4.730 | 4.730 | 2,568,500 |
| 2021-12-09 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 2,402,302 |
| 2021-12-08 | 4.640 | 4.730 | 4.630 | 4.690 | 4.690 | 2,746,300 |
| 2021-12-07 | 4.620 | 4.730 | 4.610 | 4.650 | 4.650 | 2,284,718 |
| 2021-12-06 | 4.790 | 4.800 | 4.600 | 4.620 | 4.620 | 3,907,102 |
| 2021-12-03 | 4.790 | 4.850 | 4.760 | 4.790 | 4.790 | 1,910,701 |
| 2021-12-02 | 4.800 | 4.840 | 4.780 | 4.790 | 4.790 | 1,609,300 |
| 2021-12-01 | 4.780 | 4.810 | 4.740 | 4.800 | 4.800 | 1,961,900 |
| 2021-11-30 | 4.740 | 4.820 | 4.720 | 4.760 | 4.760 | 2,780,758 |
| 2021-11-29 | 4.700 | 4.780 | 4.680 | 4.750 | 4.750 | 1,925,000 |
| 2021-11-26 | 4.920 | 4.920 | 4.760 | 4.760 | 4.760 | 2,478,202 |
| 2021-11-25 | 4.950 | 4.950 | 4.860 | 4.880 | 4.880 | 2,118,202 |
| 2021-11-24 | 4.850 | 4.930 | 4.760 | 4.900 | 4.900 | 4,139,100 |
| 2021-11-23 | 4.850 | 4.870 | 4.770 | 4.830 | 4.830 | 2,386,000 |
| 2021-11-22 | 4.800 | 4.890 | 4.730 | 4.850 | 4.850 | 3,580,396 |
| 2021-11-19 | 4.780 | 4.850 | 4.760 | 4.800 | 4.800 | 2,366,418 |
| 2021-11-18 | 4.820 | 4.920 | 4.760 | 4.820 | 4.820 | 5,134,327 |
| 2021-11-17 | 4.780 | 4.830 | 4.700 | 4.780 | 4.780 | 3,930,206 |
| 2021-11-16 | 4.760 | 4.820 | 4.690 | 4.700 | 4.700 | 3,448,202 |
| 2021-11-15 | 4.640 | 4.790 | 4.640 | 4.760 | 4.760 | 5,393,196 |
| 2021-11-12 | 4.650 | 4.710 | 4.590 | 4.630 | 4.630 | 2,265,100 |
| 2021-11-11 | 4.580 | 4.670 | 4.560 | 4.640 | 4.640 | 2,774,200 |
| 2021-11-10 | 4.580 | 4.640 | 4.500 | 4.580 | 4.580 | 2,677,401 |
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.