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
2022-05-11	114.88	117.80	114.00	115.31	109.24	5,432,718
2022-05-10	112.04	117.65	112.01	113.81	107.82	7,709,564
2022-05-09	112.00	115.73	108.60	114.75	108.71	6,815,168
2022-05-06	110.10	116.20	109.06	112.00	106.11	6,917,570
2022-05-05	107.31	115.62	107.00	111.31	105.45	10,123,808
2022-04-29	98.250	105.71	98.200	105.71	100.15	10,063,966
2022-04-28	94.000	97.200	92.330	96.100	91.045	3,903,965
2022-04-27	86.500	95.980	85.500	95.410	90.391	6,264,364
2022-04-26	90.090	93.000	87.010	88.500	83.845	5,724,781
2022-04-25	93.930	94.390	90.150	90.200	85.455	4,046,127
2022-04-22	96.100	96.990	93.310	94.840	89.851	3,434,524
2022-04-21	99.700	101.17	96.000	96.200	91.140	3,253,098
2022-04-20	105.11	105.49	100.25	100.38	95.100	3,221,930
2022-04-19	106.06	107.80	103.82	104.12	98.643	2,719,204
2022-04-18	100.61	106.47	100.01	105.56	100.01	4,696,538
2022-04-15	103.00	103.85	97.080	102.51	97.118	6,415,818
2022-04-14	107.10	107.50	100.60	103.41	97.970	4,470,665
2022-04-13	110.00	110.82	106.00	106.40	100.80	4,381,621
2022-04-12	108.67	114.23	107.51	112.10	106.20	7,805,048
2022-04-11	112.84	113.80	106.17	106.51	100.91	4,341,988
2022-04-08	108.70	113.00	108.70	112.47	106.55	3,365,250
2022-04-07	110.00	112.50	107.51	110.00	104.21	3,219,889
2022-04-06	112.60	112.99	107.45	109.93	104.15	4,369,940
2022-04-01	112.87	116.18	112.20	113.48	107.51	3,216,575
2022-03-31	115.17	116.00	110.39	113.40	107.43	3,380,072
2022-03-30	116.00	117.20	114.39	115.18	109.12	3,754,914
2022-03-29	110.04	117.83	110.04	115.00	108.95	4,865,446
2022-03-28	111.89	112.75	108.68	109.74	103.97	3,242,061
2022-03-25	114.51	116.35	112.29	112.40	106.49	3,373,785
2022-03-24	114.55	115.50	113.28	114.51	108.49	2,780,471
2022-03-23	110.95	115.20	109.21	115.00	108.95	4,728,150
2022-03-22	110.07	111.00	108.11	111.00	105.16	4,279,246
2022-03-21	107.02	110.11	103.88	109.13	103.39	6,638,838
2022-03-18	107.70	109.20	97.520	109.20	103.46	13,717,132
2022-03-17	105.10	110.88	105.10	108.35	102.65	5,401,953
2022-03-16	104.55	105.22	98.900	104.94	99.420	7,188,934
2022-03-15	105.69	107.90	102.00	102.54	97.146	5,088,707
2022-03-14	105.42	108.85	104.50	107.00	101.37	4,836,060
2022-03-11	107.88	108.55	103.41	107.12	101.49	4,758,476
2022-03-10	107.60	112.00	105.85	109.53	103.77	6,198,303
2022-03-09	107.00	108.16	99.540	105.01	99.486	7,709,360
2022-03-08	112.75	114.36	106.06	106.86	101.24	5,136,323
2022-03-07	114.10	115.11	111.70	112.85	106.91	3,761,128
2022-03-04	114.11	118.16	113.50	114.50	108.48	3,984,804
2022-03-03	118.20	118.80	113.78	114.85	108.81	4,359,717
2022-03-02	119.00	119.00	116.21	118.20	111.98	2,711,045
2022-03-01	117.17	118.90	115.36	118.27	112.05	4,298,674
2022-02-28	115.98	118.39	114.62	117.17	111.01	6,452,140
2022-02-25	115.00	116.53	113.66	114.89	108.85	3,945,935
2022-02-24	115.21	116.70	113.32	114.52	108.50	5,896,932
2022-02-23	107.20	116.35	106.92	115.20	109.14	8,690,603
2022-02-22	107.83	108.68	104.55	107.17	101.53	3,677,027
2022-02-21	109.91	111.50	107.07	107.77	102.10	2,826,451
2022-02-18	109.22	110.50	108.03	109.90	104.12	2,255,017
2022-02-17	110.80	111.10	106.87	109.12	103.38	4,958,253
2022-02-16	110.00	112.38	109.66	110.19	104.39	2,560,076
2022-02-15	108.08	111.00	106.70	110.84	105.01	3,899,112
2022-02-14	106.08	110.80	106.08	108.07	102.39	4,183,042
2022-02-11	107.01	109.09	105.44	107.64	101.98	3,575,113
2022-02-10	110.12	111.36	107.20	107.82	102.15	3,734,730

← NewerPage 19 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.