China Zhenhua Group Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	39.420	39.960	38.850	39.280	38.861	5,365,314
2024-07-26	38.890	39.610	38.700	39.500	39.078	8,287,875
2024-07-25	38.880	39.320	38.660	38.890	38.475	4,512,701
2024-07-24	39.160	39.990	38.470	39.130	38.712	8,386,901
2024-07-23	40.600	40.720	38.940	38.940	38.524	6,259,236
2024-07-22	40.400	41.080	40.300	40.490	40.058	7,533,558
2024-07-19	39.620	40.620	39.330	40.350	39.919	7,535,800
2024-07-18	38.810	39.890	38.320	39.690	39.266	7,266,774
2024-07-17	38.340	40.000	38.230	39.180	38.762	9,817,938
2024-07-16	37.650	38.490	37.480	38.380	37.970	5,015,958
2024-07-15	37.950	38.500	37.520	37.790	37.386	4,632,238
2024-07-12	37.960	38.480	37.950	38.200	37.792	4,859,383
2024-07-11	37.440	38.740	37.440	38.240	37.832	9,772,670
2024-07-10	37.000	37.630	36.750	36.940	36.546	8,444,500
2024-07-09	34.990	37.370	34.950	37.020	36.625	18,036,222
2024-07-08	35.750	35.990	34.210	34.350	33.983	8,750,441
2024-07-05	35.570	36.450	35.180	35.930	35.546	7,745,075
2024-07-04	36.630	36.880	35.750	35.800	35.418	8,203,209
2024-07-03	37.910	37.930	36.210	36.650	36.259	13,708,003
2024-07-02	40.150	40.300	37.920	38.130	37.723	13,262,033
2024-07-01	41.270	41.850	39.920	40.460	40.028	8,797,546
2024-06-28	40.760	42.650	40.500	41.530	41.086	8,482,192
2024-06-27	42.510	42.590	41.820	41.850	40.301	4,048,330
2024-06-26	41.920	42.860	41.410	42.770	41.187	5,154,044
2024-06-25	43.860	44.130	41.800	41.920	40.368	8,791,267
2024-06-24	44.600	44.880	43.690	43.920	42.294	6,046,587
2024-06-21	44.500	45.390	44.500	45.120	43.450	4,189,402
2024-06-20	45.800	46.270	44.890	44.940	43.277	5,570,485
2024-06-19	47.110	47.140	46.140	46.150	44.442	6,396,499
2024-06-18	47.010	47.350	46.710	47.150	45.405	7,572,928
2024-06-17	46.580	48.070	46.430	47.090	45.347	9,562,559
2024-06-14	47.230	47.450	46.670	46.880	45.145	8,880,494
2024-06-13	46.260	47.300	46.100	47.230	45.482	10,392,990
2024-06-12	46.200	47.160	45.970	46.360	44.644	8,655,789
2024-06-11	44.500	46.330	43.810	46.310	44.596	10,677,620
2024-06-07	44.660	45.610	44.360	44.940	43.277	8,360,617
2024-06-06	45.940	46.200	44.450	44.510	42.863	8,936,416
2024-06-05	45.750	47.400	45.680	45.880	44.182	13,038,762
2024-06-04	44.100	46.300	43.650	46.030	44.326	12,141,911
2024-06-03	45.050	45.370	44.080	44.310	42.670	6,759,212
2024-05-31	44.700	45.440	44.550	45.150	43.479	7,096,400
2024-05-30	44.330	45.190	44.040	44.700	43.045	5,880,300
2024-05-29	44.610	45.290	44.360	44.560	42.911	4,256,600
2024-05-28	44.490	45.800	44.020	44.720	43.065	8,901,438
2024-05-27	44.990	45.060	43.240	44.710	43.055	10,553,776
2024-05-24	46.110	46.540	44.930	44.950	43.286	7,730,645
2024-05-23	47.200	47.480	46.260	46.440	44.721	7,066,000
2024-05-22	46.250	47.410	46.010	47.190	45.443	8,394,750
2024-05-21	46.990	46.990	46.290	46.420	44.702	6,495,136
2024-05-20	45.800	47.560	45.490	47.100	45.357	15,282,448
2024-05-17	44.470	45.920	44.190	45.870	44.172	11,770,421
2024-05-16	44.710	45.180	44.380	44.730	43.074	12,283,478
2024-05-15	46.380	46.550	44.560	44.580	42.930	17,951,482
2024-05-14	47.580	47.800	46.400	46.610	44.885	14,508,704
2024-05-13	47.300	47.900	46.330	47.590	45.829	12,247,592
2024-05-10	48.650	49.080	47.750	47.920	46.146	13,727,594
2024-05-09	46.410	49.010	46.410	48.820	47.013	27,997,264
2024-05-08	48.300	48.340	46.700	46.700	44.971	14,104,121
2024-05-07	47.300	48.440	46.950	48.280	46.493	18,138,300
2024-05-06	46.950	48.300	46.950	47.470	45.713	15,857,703

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3800 CNY
2025-06-19	0.1800 CNY
2024-06-28	1.1140 CNY
2023-06-09	1.1450 CNY
2022-07-14	0.3000 CNY
2021-07-14	0.1500 CNY
2020-07-07	0.0500 CNY
2019-06-06	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.