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
2023-05-05	89.500	89.500	87.190	88.660	84.197	4,035,385
2023-05-04	89.430	90.630	88.410	90.050	85.517	4,551,236
2023-04-28	91.500	91.700	88.230	89.870	85.346	7,610,756
2023-04-27	87.140	88.200	84.440	87.000	82.621	4,283,617
2023-04-26	83.490	87.670	82.850	86.570	82.213	6,363,558
2023-04-25	85.580	86.210	81.330	82.980	78.803	4,646,219
2023-04-24	88.000	88.000	84.590	85.570	81.263	5,072,458
2023-04-21	86.740	89.790	86.500	88.080	83.647	5,562,394
2023-04-20	89.510	89.790	85.820	87.290	82.896	6,670,052
2023-04-19	91.500	91.730	89.090	89.500	84.995	4,043,572
2023-04-18	90.960	92.550	90.750	91.660	87.046	2,461,871
2023-04-17	90.900	92.170	90.550	91.380	86.780	2,288,739
2023-04-14	92.300	92.750	90.660	91.550	86.942	3,420,287
2023-04-13	92.530	92.850	91.270	92.180	87.540	2,869,684
2023-04-12	93.890	94.450	92.610	92.870	88.195	2,508,077
2023-04-11	94.680	94.680	92.430	93.990	89.259	3,928,552
2023-04-10	97.500	97.860	94.400	94.680	89.914	4,304,603
2023-04-07	91.830	97.570	91.830	96.090	91.253	8,968,039
2023-04-06	88.510	92.200	88.410	91.810	87.189	6,657,114
2023-04-04	92.290	92.440	88.610	88.920	84.444	7,057,149
2023-04-03	90.300	93.050	89.890	92.260	87.616	5,523,205
2023-03-31	90.460	91.080	89.470	90.060	85.527	3,106,373
2023-03-30	90.550	90.700	89.210	90.500	85.945	3,608,172
2023-03-29	90.000	90.480	89.280	89.910	85.384	3,257,075
2023-03-28	93.480	93.730	90.100	90.250	85.707	5,014,792
2023-03-27	93.020	93.740	92.190	93.280	88.585	3,001,738
2023-03-24	94.220	94.280	92.810	93.020	88.338	4,168,713
2023-03-23	92.580	94.580	92.100	94.550	89.791	4,451,495
2023-03-22	94.570	94.890	92.730	93.120	88.433	5,231,371
2023-03-21	95.780	98.780	93.900	94.540	89.781	6,608,780
2023-03-20	94.700	96.100	92.110	93.700	88.984	6,744,235
2023-03-17	96.660	97.390	94.780	94.780	90.009	4,122,165
2023-03-16	97.000	98.400	96.000	96.610	91.747	4,103,561
2023-03-15	102.90	103.42	97.010	97.800	92.877	8,114,052
2023-03-14	103.54	103.98	100.07	103.24	98.043	4,152,224
2023-03-13	102.70	104.06	102.62	103.54	98.328	2,376,573
2023-03-10	104.40	104.70	102.73	103.30	98.100	3,480,113
2023-03-09	106.00	107.90	105.10	105.47	100.16	3,553,080
2023-03-08	102.50	107.00	102.00	106.90	101.52	7,253,275
2023-03-07	106.00	106.00	103.13	103.40	98.195	3,596,027
2023-03-06	103.35	108.44	103.35	106.18	100.84	7,705,822
2023-03-03	102.21	103.83	101.65	103.29	98.091	3,474,341
2023-03-02	103.25	103.55	101.84	101.84	96.714	3,031,505
2023-03-01	103.40	104.77	102.70	103.25	98.053	4,360,917
2023-02-28	104.52	104.52	102.30	104.00	98.765	3,714,107
2023-02-27	105.64	107.26	104.00	104.56	99.297	4,294,672
2023-02-24	104.68	108.60	104.67	105.56	100.25	7,846,888
2023-02-23	104.00	104.98	103.12	103.80	98.575	2,252,500
2023-02-22	104.68	106.45	103.69	104.37	99.117	3,452,009
2023-02-21	102.82	106.22	102.29	105.02	99.734	5,469,500
2023-02-20	103.16	103.16	101.33	102.89	97.711	5,916,468
2023-02-17	103.41	104.02	102.10	103.27	98.072	5,778,749
2023-02-16	106.00	106.49	103.28	104.02	98.784	6,534,195
2023-02-15	107.31	107.60	105.12	106.58	101.22	5,986,415
2023-02-14	108.00	108.38	106.78	107.63	102.21	6,624,740
2023-02-13	109.52	110.28	107.86	108.02	102.58	5,660,358
2023-02-10	110.80	111.92	109.52	109.94	104.41	2,959,250
2023-02-09	109.11	111.79	108.82	111.08	105.49	4,259,818
2023-02-08	110.68	110.76	109.38	109.70	104.18	2,196,483
2023-02-07	111.72	112.15	110.60	110.76	105.18	3,180,289

← NewerPage 15 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.