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
2024-04-30	47.840	48.240	46.650	46.680	44.952	20,513,270
2024-04-29	47.140	48.610	46.510	47.840	46.069	38,924,740
2024-04-26	50.660	50.960	49.000	50.870	48.987	22,659,480
2024-04-25	53.000	53.000	51.510	51.540	49.632	17,548,136
2024-04-24	53.140	53.530	51.880	53.490	51.510	18,844,049
2024-04-23	53.500	54.290	52.710	53.240	51.269	20,168,335
2024-04-22	51.880	54.780	51.100	54.300	52.290	28,188,170
2024-04-19	50.040	51.390	49.640	50.800	48.920	16,248,269
2024-04-18	51.010	51.840	50.430	50.690	48.814	17,337,945
2024-04-17	49.900	51.690	49.560	51.330	49.430	19,821,054
2024-04-16	50.850	51.840	49.500	49.510	47.677	23,998,841
2024-04-15	47.000	51.580	46.970	51.310	49.411	35,230,288
2024-04-12	46.690	47.980	46.690	46.890	45.154	12,776,521
2024-04-11	46.420	47.500	46.280	46.680	44.952	12,367,645
2024-04-10	48.870	48.870	46.380	46.980	45.241	16,617,547
2024-04-09	49.010	49.940	48.360	49.030	47.215	12,485,207
2024-04-08	52.000	52.020	49.110	49.250	47.427	20,086,470
2024-04-03	53.600	53.900	51.900	52.150	50.220	14,345,706
2024-04-02	54.710	54.790	53.620	53.990	51.992	9,662,305
2024-04-01	54.610	55.200	54.400	54.960	52.926	10,450,052
2024-03-29	54.280	54.630	53.350	54.380	52.367	6,623,386
2024-03-28	51.200	56.260	51.050	54.590	52.569	19,844,328
2024-03-27	53.800	54.100	51.160	51.200	49.305	12,474,890
2024-03-26	54.520	54.900	53.170	53.850	51.857	10,193,303
2024-03-25	55.580	56.500	54.360	54.520	52.502	11,508,977
2024-03-22	57.390	57.500	55.580	55.730	53.667	14,996,434
2024-03-21	58.810	59.080	57.190	57.650	55.516	12,096,469
2024-03-20	58.750	59.410	57.980	58.740	56.566	10,693,657
2024-03-19	60.320	60.320	58.730	58.750	56.575	13,114,858
2024-03-18	60.000	60.650	59.200	60.530	58.290	15,740,796
2024-03-15	58.710	59.970	58.170	59.720	57.510	14,029,160
2024-03-14	58.880	60.000	57.410	58.890	56.710	18,368,977
2024-03-13	59.860	61.480	58.890	59.320	57.124	23,686,209
2024-03-12	57.500	60.870	57.370	59.290	57.095	27,710,261
2024-03-11	57.000	57.750	56.360	57.620	55.487	18,735,397
2024-03-08	53.990	58.830	53.330	58.000	55.853	24,506,652
2024-03-07	55.800	56.110	53.600	53.640	51.655	15,227,153
2024-03-06	54.940	56.870	54.550	55.880	53.812	16,451,377
2024-03-05	56.500	57.200	54.960	55.110	53.070	18,921,529
2024-03-04	58.600	58.620	56.020	57.230	55.112	23,753,937
2024-03-01	57.800	59.160	56.800	58.710	56.537	28,702,750
2024-02-29	52.900	58.330	52.660	57.360	55.237	36,958,023
2024-02-28	54.570	56.200	52.600	53.030	51.067	34,130,221
2024-02-27	48.840	54.030	48.600	54.030	52.030	27,990,889
2024-02-26	48.700	50.180	48.360	49.120	47.302	10,531,116
2024-02-23	48.350	49.170	47.900	48.910	47.100	10,533,697
2024-02-22	47.600	48.690	47.560	48.280	46.493	9,842,938
2024-02-21	46.600	48.760	45.980	47.610	45.848	12,006,877
2024-02-20	46.680	46.790	46.030	46.700	44.971	7,491,142
2024-02-19	47.990	48.000	46.110	47.170	45.424	12,483,467
2024-02-08	46.070	47.250	44.900	47.100	45.357	15,658,530
2024-02-07	44.170	46.570	43.920	45.190	43.517	13,620,323
2024-02-06	41.020	44.410	41.020	44.180	42.545	10,819,589
2024-02-05	42.800	43.460	40.360	41.670	40.128	10,457,846
2024-02-02	45.650	46.110	42.110	43.240	41.640	9,092,327
2024-02-01	44.500	47.370	43.800	45.700	44.008	10,385,797
2024-01-31	46.280	46.700	44.450	44.600	42.949	8,790,587
2024-01-30	48.000	48.810	46.510	46.510	44.788	7,153,720
2024-01-29	49.100	50.830	48.310	48.370	46.580	7,293,002
2024-01-26	49.590	49.880	48.870	49.060	47.244	7,030,741

← NewerPage 11 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.