China Zhenhua Group Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 112.50 | 116.66 | 110.22 | 113.98 | 107.98 | 5,664,744 |
| 2021-11-08 | 111.00 | 113.12 | 108.01 | 111.88 | 105.99 | 4,761,580 |
| 2021-11-05 | 113.00 | 115.09 | 109.16 | 111.06 | 105.22 | 5,070,635 |
| 2021-11-04 | 109.01 | 114.02 | 108.40 | 113.85 | 107.86 | 5,920,192 |
| 2021-11-03 | 109.72 | 110.99 | 105.85 | 109.46 | 103.70 | 5,166,016 |
| 2021-11-02 | 111.69 | 114.50 | 108.50 | 110.60 | 104.78 | 7,497,344 |
| 2021-11-01 | 103.58 | 111.77 | 101.26 | 109.82 | 104.04 | 7,178,735 |
| 2021-10-29 | 102.87 | 104.46 | 100.00 | 103.60 | 98.150 | 6,386,314 |
| 2021-10-28 | 106.09 | 109.82 | 102.68 | 102.92 | 97.506 | 5,224,454 |
| 2021-10-27 | 106.28 | 110.87 | 105.98 | 107.30 | 101.66 | 7,480,653 |
| 2021-10-26 | 105.97 | 106.00 | 104.04 | 104.04 | 98.567 | 4,853,009 |
| 2021-10-25 | 106.00 | 107.78 | 102.84 | 106.17 | 100.59 | 5,146,188 |
← NewerPage 21 of 21 · 1,212 trading days
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.