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
2022-08-04	121.60	125.00	120.30	124.60	118.33	11,045,262
2022-08-03	117.70	124.79	117.00	120.90	114.81	10,334,220
2022-08-02	120.21	121.25	117.48	117.60	111.68	6,768,144
2022-08-01	118.00	122.21	117.45	120.20	114.15	6,783,270
2022-07-29	121.57	121.81	117.59	118.28	112.33	7,910,039
2022-07-28	122.00	122.95	119.60	122.27	116.12	5,407,978
2022-07-27	120.72	123.30	119.50	120.55	114.48	5,061,837
2022-07-26	122.00	123.29	119.98	120.96	114.87	5,241,214
2022-07-25	125.00	127.50	121.65	122.33	116.17	7,133,865
2022-07-22	123.50	125.01	122.60	124.39	118.13	4,201,079
2022-07-21	126.39	126.39	121.73	123.32	117.11	6,599,263
2022-07-20	122.99	127.99	121.51	126.39	120.03	8,007,466
2022-07-19	122.20	124.99	119.88	122.51	116.34	8,295,641
2022-07-18	126.06	126.70	119.09	122.20	116.05	9,983,956
2022-07-15	126.73	129.97	125.66	125.75	119.42	5,532,601
2022-07-14	125.36	130.50	125.36	128.00	121.56	6,090,090
2022-07-13	129.98	130.56	124.43	125.66	119.05	6,860,497
2022-07-12	131.00	133.98	129.30	129.50	122.69	5,190,379
2022-07-11	135.00	135.00	129.09	131.00	124.11	5,490,337
2022-07-08	139.99	140.20	132.33	134.20	127.14	6,365,723
2022-07-07	137.50	140.77	136.38	139.88	132.52	5,546,929
2022-07-06	138.00	139.88	134.34	136.28	129.11	4,447,829
2022-07-05	138.91	139.45	136.20	138.95	131.64	3,714,870
2022-07-04	135.30	140.76	132.60	139.80	132.45	7,332,561
2022-07-01	136.00	141.30	133.89	135.10	127.99	5,261,306
2022-06-30	134.86	138.40	134.34	135.97	128.82	4,407,939
2022-06-29	138.00	139.90	134.18	134.85	127.76	4,803,313
2022-06-28	137.60	139.65	136.24	138.71	131.41	5,295,785
2022-06-27	140.31	140.86	135.38	137.75	130.50	6,810,179
2022-06-24	138.94	142.83	136.78	138.73	131.43	9,286,541
2022-06-23	124.43	136.85	124.42	136.85	129.65	11,263,587
2022-06-22	124.00	127.77	123.50	124.41	117.87	5,459,866
2022-06-21	125.50	126.99	122.31	124.33	117.79	8,175,293
2022-06-20	135.00	136.27	126.00	126.99	120.31	15,558,708
2022-06-17	126.98	133.82	125.29	133.59	126.56	8,153,482
2022-06-16	124.82	127.85	123.02	127.00	120.32	5,383,438
2022-06-15	124.15	127.98	122.21	123.60	117.10	8,091,887
2022-06-14	121.49	124.11	120.68	123.22	116.74	5,705,207
2022-06-13	126.99	127.14	118.83	124.00	117.48	10,534,524
2022-06-10	122.50	129.45	121.80	127.00	120.32	9,699,871
2022-06-09	127.01	127.01	120.80	122.79	116.33	5,108,506
2022-06-08	123.90	130.68	123.26	126.57	119.91	7,577,260
2022-06-07	122.86	125.04	118.58	123.80	117.29	6,142,729
2022-06-06	123.92	124.29	120.50	122.70	116.25	6,995,933
2022-06-02	119.50	124.98	119.50	123.63	117.13	4,064,508
2022-06-01	119.30	122.44	119.00	120.89	114.53	4,551,013
2022-05-31	118.76	119.79	116.20	119.30	113.02	3,633,689
2022-05-30	117.61	119.24	115.48	118.90	112.65	3,351,025
2022-05-27	117.80	119.83	116.91	117.85	111.65	3,652,416
2022-05-26	115.15	119.79	113.60	117.42	111.24	5,465,427
2022-05-25	116.11	117.22	113.53	115.60	109.52	4,157,599
2022-05-24	119.12	120.51	116.10	116.10	109.99	4,092,202
2022-05-23	119.98	120.00	117.00	119.11	112.84	4,447,228
2022-05-20	122.82	125.00	117.85	119.93	113.62	5,178,792
2022-05-19	119.26	122.46	118.51	122.20	115.77	4,608,742
2022-05-18	118.29	122.04	117.33	120.78	114.43	6,549,886
2022-05-17	115.50	120.30	113.50	118.70	112.46	5,179,065
2022-05-16	114.11	117.98	113.63	115.12	109.06	4,403,336
2022-05-13	116.93	116.93	113.36	113.93	107.94	3,497,773
2022-05-12	115.29	117.00	113.88	115.68	109.60	4,096,489

← NewerPage 18 of 21 · 1,219 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.