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
2024-01-25	47.740	49.740	47.370	49.700	47.860	11,242,654
2024-01-24	47.620	47.890	45.800	47.740	45.973	7,992,380
2024-01-23	46.750	47.910	46.510	47.090	45.347	8,497,769
2024-01-22	48.440	48.980	46.630	47.190	45.443	7,788,663
2024-01-19	49.380	49.740	48.280	48.490	46.695	7,084,314
2024-01-18	47.880	49.830	47.710	49.740	47.899	9,388,896
2024-01-17	49.350	49.550	48.120	48.150	46.368	6,721,390
2024-01-16	49.650	49.750	48.760	49.430	47.600	7,461,853
2024-01-15	50.200	50.550	49.670	49.810	47.966	5,832,048
2024-01-12	51.310	51.420	50.120	50.790	48.910	8,309,788
2024-01-11	50.550	51.850	50.240	51.510	49.603	6,262,545
2024-01-10	50.770	51.500	50.000	50.550	48.679	5,489,088
2024-01-09	51.000	52.090	50.660	51.250	49.353	6,746,371
2024-01-08	52.400	52.920	51.010	51.020	49.132	6,525,579
2024-01-05	53.950	54.340	52.310	52.710	50.759	9,569,672
2024-01-04	56.250	56.300	53.830	54.120	52.117	11,071,955
2024-01-03	57.500	57.600	56.010	56.300	54.216	6,777,108
2024-01-02	59.160	59.750	57.700	57.800	55.661	7,310,987
2023-12-29	59.690	59.850	58.500	58.840	56.662	6,499,697
2023-12-28	56.800	60.360	56.740	59.440	57.240	9,155,510
2023-12-27	57.050	57.300	56.400	57.010	54.900	3,520,484
2023-12-26	58.800	58.950	56.750	56.930	54.823	5,476,356
2023-12-25	57.610	59.300	57.610	59.000	56.816	8,657,622
2023-12-22	56.710	58.080	56.220	57.200	55.083	6,611,257
2023-12-21	55.300	57.090	55.030	56.520	54.428	6,210,792
2023-12-20	57.840	57.840	55.460	55.550	53.494	6,826,230
2023-12-19	57.990	58.970	57.350	57.860	55.718	4,416,697
2023-12-18	58.750	58.930	57.340	57.630	55.497	7,729,445
2023-12-15	59.600	60.450	59.010	59.350	57.153	3,148,296
2023-12-14	60.490	60.770	59.610	59.770	57.558	3,330,385
2023-12-13	61.100	61.960	60.250	60.260	58.030	4,609,194
2023-12-12	59.610	62.390	59.410	61.250	58.983	9,698,556
2023-12-11	58.770	59.900	57.580	59.900	57.683	12,263,249
2023-12-08	60.010	60.450	58.580	59.200	57.009	8,420,161
2023-12-07	61.740	61.880	59.600	60.330	58.097	7,877,318
2023-12-06	62.570	63.430	62.120	62.120	59.821	4,231,542
2023-12-05	64.290	64.380	62.720	62.750	60.427	4,519,214
2023-12-04	64.980	66.140	64.650	64.660	62.267	4,128,400
2023-12-01	64.620	64.780	63.530	64.430	62.045	4,049,068
2023-11-30	66.080	66.080	64.290	64.620	62.228	3,673,957
2023-11-29	65.500	67.430	64.910	66.070	63.624	5,007,144
2023-11-28	65.000	65.890	64.740	65.700	63.268	3,120,431
2023-11-27	65.740	66.320	64.710	65.120	62.710	3,850,183
2023-11-24	67.880	67.880	66.010	66.010	63.567	5,646,408
2023-11-23	68.450	69.050	67.570	68.050	65.531	3,961,171
2023-11-22	69.210	69.590	68.450	68.630	66.090	4,060,101
2023-11-21	70.360	70.500	69.530	69.540	66.966	4,218,282
2023-11-20	69.830	70.900	68.910	70.420	67.813	5,762,155
2023-11-17	69.390	69.830	68.800	69.830	67.245	3,736,924
2023-11-16	70.500	70.600	69.220	69.410	66.841	5,523,474
2023-11-15	70.450	71.000	69.500	70.890	68.266	7,854,751
2023-11-14	67.770	70.480	67.600	70.460	67.852	11,948,814
2023-11-13	66.700	68.280	66.130	67.950	65.435	7,740,214
2023-11-10	66.710	67.030	66.410	66.680	64.212	2,811,842
2023-11-09	66.640	67.260	65.960	67.060	64.578	6,414,839
2023-11-08	66.990	67.270	65.630	66.640	64.173	6,259,671
2023-11-07	67.010	67.100	66.230	66.970	64.491	4,115,960
2023-11-06	66.500	67.530	66.110	67.120	64.636	6,422,593
2023-11-03	64.200	66.350	64.120	66.050	63.605	5,615,913
2023-11-02	66.200	66.280	64.120	64.240	61.862	7,076,695

← NewerPage 12 of 21 · 1,212 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.