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
2022-11-04	129.86	130.60	128.36	130.40	123.84	5,129,583
2022-11-03	127.01	133.00	126.43	129.86	123.32	5,980,452
2022-11-02	129.99	132.41	126.43	127.50	121.08	6,689,070
2022-11-01	134.85	136.34	129.69	131.28	124.67	6,366,305
2022-10-31	134.10	137.50	130.50	134.85	128.06	5,761,559
2022-10-28	133.99	138.50	133.02	135.00	128.20	5,661,309
2022-10-27	136.00	138.00	131.50	133.28	126.57	4,760,499
2022-10-26	132.80	138.80	129.63	135.62	128.79	8,092,343
2022-10-25	129.24	134.00	129.24	131.56	124.94	7,552,885
2022-10-24	123.50	133.92	123.50	131.16	124.56	10,237,684
2022-10-21	122.50	123.88	121.26	122.20	116.05	2,632,793
2022-10-20	120.28	124.20	119.08	123.63	117.41	4,663,927
2022-10-19	120.68	123.50	119.43	120.88	114.80	3,666,558
2022-10-18	120.47	121.60	118.60	120.70	114.62	2,444,110
2022-10-17	116.38	121.00	115.58	120.60	114.53	4,660,818
2022-10-14	119.10	119.94	115.25	117.32	111.41	4,935,291
2022-10-13	113.90	120.38	113.50	119.22	113.22	4,876,240
2022-10-12	110.99	115.13	108.60	114.92	109.14	6,383,960
2022-10-11	110.32	112.01	107.00	110.22	104.67	7,392,860
2022-10-10	115.40	116.10	111.78	112.04	106.40	4,427,766
2022-09-30	118.30	119.28	115.85	115.98	110.14	3,904,086
2022-09-29	121.00	121.30	118.19	118.94	112.95	2,619,131
2022-09-28	123.33	124.58	118.80	119.39	113.38	4,464,993
2022-09-27	123.69	124.48	121.99	123.35	117.14	4,254,834
2022-09-26	127.22	127.50	122.78	123.70	117.47	8,322,294
2022-09-23	129.21	133.58	127.90	128.80	122.32	3,537,664
2022-09-22	124.65	132.35	124.65	130.09	123.54	6,700,404
2022-09-21	126.83	127.50	124.09	125.40	119.09	3,593,485
2022-09-20	129.56	129.78	126.21	126.53	120.16	3,918,351
2022-09-19	129.11	132.52	127.54	128.53	122.06	5,282,749
2022-09-16	127.34	131.91	126.03	129.20	122.70	6,905,134
2022-09-15	128.37	130.66	125.17	127.33	120.92	5,840,641
2022-09-14	121.68	130.08	121.33	128.38	121.92	7,524,508
2022-09-13	122.28	124.13	121.65	123.21	117.01	3,192,348
2022-09-09	124.40	125.53	121.05	122.28	116.13	4,360,943
2022-09-08	121.50	124.56	121.05	123.66	117.44	4,726,405
2022-09-07	117.90	122.88	117.10	122.04	115.90	5,580,030
2022-09-06	113.54	118.54	113.08	117.93	111.99	6,146,993
2022-09-05	114.95	115.10	112.23	113.56	107.84	2,550,570
2022-09-02	114.72	116.08	112.58	114.00	108.26	3,689,970
2022-09-01	111.71	116.16	111.66	114.72	108.95	5,625,653
2022-08-31	115.24	117.98	111.00	112.19	106.54	5,701,283
2022-08-30	116.28	120.78	115.40	116.24	110.39	6,437,064
2022-08-29	116.00	116.88	114.56	115.50	109.69	5,529,885
2022-08-26	120.08	121.09	116.46	117.23	111.33	6,467,532
2022-08-25	119.40	123.41	118.46	119.81	113.78	4,308,201
2022-08-24	120.50	121.16	118.42	119.16	113.16	6,167,827
2022-08-23	122.10	122.38	119.00	120.16	114.11	4,706,718
2022-08-22	120.00	124.30	119.80	122.30	116.14	5,080,360
2022-08-19	124.00	126.97	121.07	121.35	115.24	4,298,322
2022-08-18	123.30	125.12	122.56	124.33	118.07	3,490,758
2022-08-17	125.95	126.30	120.35	123.98	117.74	5,878,940
2022-08-16	125.49	128.13	124.50	125.93	119.59	3,627,483
2022-08-15	124.01	126.18	123.00	125.79	119.46	4,430,357
2022-08-12	127.12	128.28	124.00	124.92	118.63	5,935,663
2022-08-11	129.50	130.44	126.40	127.13	120.73	5,644,025
2022-08-10	130.00	132.00	128.67	129.90	123.36	5,938,402
2022-08-09	128.30	131.46	126.00	131.05	124.45	7,976,191
2022-08-08	129.00	131.56	127.01	129.39	122.88	7,684,292
2022-08-05	123.26	129.00	122.40	128.55	122.08	9,406,675

← NewerPage 17 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.