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
2023-02-06	112.90	114.30	110.45	111.71	106.09	4,299,184
2023-02-03	110.37	113.76	109.77	113.59	107.87	5,563,254
2023-02-02	114.40	114.70	110.70	110.80	105.22	7,134,791
2023-02-01	113.01	114.48	112.78	114.20	108.45	3,482,954
2023-01-31	114.20	114.80	113.23	113.43	107.72	3,896,898
2023-01-30	114.57	116.47	111.76	115.00	109.21	7,380,941
2023-01-20	114.78	116.06	112.92	113.34	107.64	3,789,103
2023-01-19	112.24	115.36	112.07	114.77	108.99	3,926,189
2023-01-18	110.79	113.32	110.07	112.60	106.93	4,446,264
2023-01-17	110.30	113.65	107.70	110.58	105.01	7,234,674
2023-01-16	107.70	110.50	107.70	110.34	104.79	4,997,694
2023-01-13	109.43	109.77	108.02	108.40	102.94	4,529,728
2023-01-12	113.00	114.34	108.42	109.78	104.25	8,047,013
2023-01-11	112.15	114.20	111.15	112.22	106.57	4,864,997
2023-01-10	113.01	113.23	110.16	113.23	107.53	5,576,113
2023-01-09	115.04	115.50	112.51	113.10	107.41	6,161,892
2023-01-06	116.90	117.00	114.70	114.95	109.16	4,461,387
2023-01-05	117.00	118.64	116.12	116.66	110.79	3,482,713
2023-01-04	118.90	121.00	115.79	117.00	111.11	4,061,038
2023-01-03	114.23	120.66	113.60	119.56	113.54	5,164,092
2022-12-30	115.30	115.88	113.50	114.23	108.48	2,684,840
2022-12-29	113.00	116.87	112.52	115.50	109.69	3,481,246
2022-12-28	114.41	115.18	112.30	113.55	107.83	2,207,476
2022-12-27	115.69	115.69	112.90	114.42	108.66	2,839,955
2022-12-26	107.91	114.90	107.80	114.60	108.83	4,381,522
2022-12-23	108.29	109.62	107.01	107.88	102.45	2,596,451
2022-12-22	109.69	111.75	107.78	109.30	103.80	3,754,003
2022-12-21	112.19	113.60	109.36	109.79	104.26	2,484,108
2022-12-20	112.30	114.92	110.85	112.58	106.91	3,878,764
2022-12-19	110.90	113.50	109.86	112.30	106.65	3,000,326
2022-12-16	112.20	113.00	109.50	110.95	105.37	2,831,882
2022-12-15	112.01	114.60	110.96	113.38	107.67	2,418,228
2022-12-14	113.91	114.96	110.49	112.55	106.88	4,166,903
2022-12-13	114.33	115.88	113.20	113.91	108.18	4,193,432
2022-12-12	109.46	114.75	107.80	114.35	108.59	8,893,238
2022-12-09	109.70	110.43	107.55	110.00	104.46	9,606,730
2022-12-08	112.01	112.43	109.06	109.60	104.08	5,195,048
2022-12-07	112.06	112.49	110.66	111.98	106.34	2,736,074
2022-12-06	110.80	112.36	109.68	111.44	105.83	5,235,178
2022-12-05	114.09	114.37	110.50	111.25	105.65	7,688,698
2022-12-02	114.90	115.00	113.81	114.09	108.35	3,201,302
2022-12-01	114.20	116.19	112.40	115.44	109.63	7,290,051
2022-11-30	113.77	114.16	112.26	114.16	108.41	4,620,753
2022-11-29	116.99	117.00	112.40	114.50	108.74	6,583,418
2022-11-28	114.90	117.77	113.88	116.15	110.30	2,299,006
2022-11-25	118.52	119.64	116.00	116.02	110.18	2,914,689
2022-11-24	120.11	122.14	118.20	119.65	113.63	1,942,149
2022-11-23	120.00	121.21	117.47	120.90	114.81	3,595,470
2022-11-22	121.66	122.66	119.50	120.51	114.44	2,747,234
2022-11-21	117.00	123.50	116.60	121.50	115.38	4,377,518
2022-11-18	120.66	120.88	118.69	118.78	112.80	3,129,765
2022-11-17	120.00	121.60	116.80	121.20	115.10	3,913,144
2022-11-16	122.55	122.55	119.48	120.21	114.16	3,895,721
2022-11-15	118.50	123.45	117.61	122.55	116.38	6,098,757
2022-11-14	119.33	120.30	116.85	119.24	113.24	7,233,906
2022-11-11	122.00	122.53	118.00	120.68	114.61	5,466,041
2022-11-10	122.14	122.29	118.88	119.86	113.83	5,047,498
2022-11-09	124.97	126.96	123.08	123.50	117.28	4,241,132
2022-11-08	124.64	127.38	123.88	124.46	118.20	5,685,210
2022-11-07	130.25	131.98	122.61	125.00	118.71	12,082,854

← NewerPage 16 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.