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
2023-08-01	89.000	92.180	88.610	90.840	87.478	3,788,834
2023-07-31	87.250	89.480	87.210	89.350	86.043	4,623,229
2023-07-28	89.900	89.900	87.100	87.580	84.338	6,259,539
2023-07-27	92.410	92.410	86.040	90.900	87.535	10,234,423
2023-07-26	93.010	93.260	92.330	92.410	88.989	1,579,371
2023-07-25	93.510	94.150	92.600	93.010	89.567	2,920,808
2023-07-24	92.230	94.100	92.040	93.280	89.827	1,659,300
2023-07-21	93.000	94.320	91.900	92.750	89.317	2,129,522
2023-07-20	93.070	93.740	92.630	93.020	89.577	1,686,844
2023-07-19	93.250	93.500	91.870	93.050	89.606	2,454,700
2023-07-18	92.690	94.900	91.400	93.600	90.135	2,947,588
2023-07-17	92.710	93.700	92.090	92.850	89.413	1,734,729
2023-07-14	92.910	93.630	92.410	92.700	89.269	1,684,670
2023-07-13	92.440	93.890	92.400	92.820	89.384	2,135,001
2023-07-12	93.170	93.490	91.860	92.370	88.951	1,782,993
2023-07-11	92.100	94.220	91.970	93.160	89.712	2,770,769
2023-07-10	93.000	93.300	91.560	91.970	88.566	2,378,484
2023-07-07	94.300	94.500	92.370	92.580	89.153	3,148,200
2023-07-06	96.850	97.000	93.700	94.240	90.752	4,652,888
2023-07-05	96.700	97.750	95.660	96.850	93.265	2,970,077
2023-07-04	97.070	98.300	95.850	97.550	93.939	4,695,721
2023-07-03	96.010	98.700	96.010	97.480	93.872	5,801,193
2023-06-30	90.160	98.300	90.160	95.850	92.302	11,734,679
2023-06-29	91.830	93.130	90.890	91.160	87.786	3,543,509
2023-06-28	90.760	92.500	90.420	91.820	88.421	5,435,442
2023-06-27	90.040	91.860	89.700	90.900	87.535	5,455,737
2023-06-26	90.000	91.300	88.690	90.220	86.881	4,091,079
2023-06-21	92.380	93.500	90.620	90.740	87.381	4,486,220
2023-06-20	85.420	93.690	84.880	92.650	89.221	12,296,349
2023-06-19	86.820	87.800	84.800	85.500	82.335	4,626,905
2023-06-16	84.090	87.680	84.080	87.030	83.809	5,616,387
2023-06-15	81.990	85.260	81.960	84.300	81.180	5,201,262
2023-06-14	81.940	82.330	81.050	81.750	78.724	2,766,659
2023-06-13	81.600	82.380	80.800	82.010	78.974	2,442,056
2023-06-12	83.770	83.890	81.510	81.640	78.618	4,119,865
2023-06-09	82.000	83.500	81.560	83.470	80.380	4,099,599
2023-06-08	83.000	83.980	82.020	82.780	78.613	4,546,312
2023-06-07	84.480	84.600	82.380	83.250	79.060	3,876,318
2023-06-06	86.100	86.400	84.000	84.600	80.342	4,077,131
2023-06-05	89.490	89.490	85.750	86.400	82.051	5,216,272
2023-06-02	90.280	90.960	89.390	89.650	85.138	3,051,541
2023-06-01	91.810	92.800	89.590	90.140	85.603	4,641,930
2023-05-31	91.500	93.500	91.180	92.200	87.559	2,940,534
2023-05-30	93.620	94.860	89.620	91.480	86.875	6,314,029
2023-05-29	92.330	94.600	91.430	94.110	89.373	5,160,787
2023-05-26	92.020	92.360	90.330	92.300	87.654	2,364,918
2023-05-25	93.000	93.560	91.190	92.010	87.379	3,227,836
2023-05-24	92.910	93.920	91.300	92.900	88.224	3,513,893
2023-05-23	93.570	95.850	93.030	93.100	88.414	4,374,689
2023-05-22	94.420	95.180	93.020	94.060	89.326	3,802,871
2023-05-19	89.300	95.700	88.880	95.110	90.323	8,412,060
2023-05-18	87.860	90.310	86.690	89.220	84.729	5,533,744
2023-05-17	88.410	89.500	87.000	88.030	83.599	4,255,811
2023-05-16	89.530	90.070	88.230	88.420	83.969	3,341,419
2023-05-15	88.000	89.880	87.230	89.660	85.147	3,430,817
2023-05-12	89.800	89.800	87.500	88.230	83.789	4,006,473
2023-05-11	89.760	90.150	88.000	89.820	85.299	3,096,663
2023-05-10	89.480	91.290	88.180	89.750	85.232	3,150,980
2023-05-09	91.190	94.980	89.940	90.430	85.878	7,072,561
2023-05-08	89.000	91.700	87.860	91.070	86.486	5,201,055

← NewerPage 14 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.