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
2022-02-09	106.50	110.46	103.20	109.59	103.83	6,281,546
2022-02-08	109.74	109.74	103.67	106.53	100.93	6,444,801
2022-02-07	114.50	116.98	108.50	109.67	103.90	5,623,703
2022-01-28	116.02	116.02	109.52	112.06	106.17	5,039,130
2022-01-27	115.40	119.60	114.28	114.44	108.42	4,375,886
2022-01-26	117.79	119.47	114.27	115.23	109.17	5,986,938
2022-01-25	119.84	125.00	117.86	118.52	112.29	6,721,813
2022-01-24	122.00	125.07	114.97	119.12	112.85	7,347,759
2022-01-21	123.00	123.00	117.69	120.20	113.88	6,750,789
2022-01-20	124.58	129.68	123.59	125.00	118.42	9,094,681
2022-01-19	119.73	130.46	119.73	123.23	116.75	9,297,228
2022-01-18	117.60	122.56	115.53	121.93	115.52	8,371,026
2022-01-17	115.78	118.80	114.03	117.63	111.44	4,309,750
2022-01-14	112.31	117.58	111.80	115.41	109.34	5,191,353
2022-01-13	112.57	114.50	108.67	112.30	106.39	3,974,624
2022-01-12	111.11	113.49	110.80	112.85	106.91	3,490,124
2022-01-11	115.18	116.68	110.32	112.07	106.17	5,475,724
2022-01-10	115.65	116.68	111.02	114.72	108.69	4,829,957
2022-01-07	113.75	120.80	112.99	116.97	110.82	6,264,967
2022-01-06	113.81	114.67	111.00	112.70	106.77	5,364,585
2022-01-05	117.57	119.31	112.68	114.54	108.51	6,674,866
2022-01-04	123.98	124.62	116.00	117.65	111.46	5,817,268
2021-12-31	125.75	126.87	123.61	124.28	117.74	3,194,381
2021-12-30	124.22	126.88	123.29	125.75	119.14	4,267,591
2021-12-29	123.55	126.88	122.77	124.20	117.67	5,054,858
2021-12-28	123.30	124.94	121.00	124.80	118.24	4,156,524
2021-12-27	119.00	127.00	118.59	123.30	116.81	8,272,691
2021-12-24	116.52	118.88	115.62	118.16	111.94	5,298,733
2021-12-23	113.44	117.30	112.85	116.52	110.39	8,710,456
2021-12-22	107.69	111.00	104.00	109.10	103.36	5,623,940
2021-12-21	109.01	111.78	107.30	108.50	102.79	2,730,596
2021-12-20	110.55	112.49	109.28	109.68	103.91	3,713,566
2021-12-17	115.09	115.60	111.52	112.00	106.11	3,225,961
2021-12-16	113.99	117.50	113.99	115.00	108.95	3,855,061
2021-12-15	114.90	115.70	112.50	113.50	107.53	3,720,363
2021-12-14	112.51	116.42	112.00	114.94	108.89	5,633,486
2021-12-13	115.41	115.99	110.08	112.58	106.66	8,644,543
2021-12-10	116.80	118.00	113.58	115.42	109.35	8,331,478
2021-12-09	115.53	118.25	113.58	117.87	111.67	5,297,904
2021-12-08	112.50	116.00	111.77	115.50	109.42	3,969,389
2021-12-07	116.50	117.30	110.40	111.61	105.74	4,362,662
2021-12-06	115.59	117.80	113.73	116.31	110.19	3,745,814
2021-12-03	113.00	115.92	111.45	115.81	109.72	4,727,942
2021-12-02	112.00	114.45	111.60	113.00	107.06	4,090,820
2021-12-01	119.01	119.11	112.70	113.80	107.81	7,575,872
2021-11-30	115.00	121.03	114.11	121.03	114.66	9,800,235
2021-11-29	108.50	115.65	107.86	114.06	108.06	6,405,291
2021-11-26	108.00	110.38	106.90	109.20	103.46	3,662,090
2021-11-25	108.60	111.09	107.00	107.79	102.12	6,401,852
2021-11-24	112.80	113.27	108.40	108.69	102.97	5,901,326
2021-11-23	114.22	118.00	112.18	112.61	106.69	5,200,241
2021-11-22	111.88	114.95	111.50	114.00	108.00	5,879,667
2021-11-19	116.03	117.48	110.00	112.52	106.60	8,822,136
2021-11-18	114.27	118.50	112.61	116.98	110.83	5,063,130
2021-11-17	111.12	115.72	108.80	114.81	108.77	6,517,332
2021-11-16	121.04	123.99	110.99	111.79	105.91	10,234,162
2021-11-15	123.77	125.20	118.89	121.04	114.67	5,040,343
2021-11-12	116.17	123.87	115.24	122.58	116.13	6,390,513
2021-11-11	114.30	118.18	112.27	116.13	110.02	4,230,756
2021-11-10	113.90	117.49	113.16	115.23	109.17	4,687,877

← NewerPage 20 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.