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
2025-10-27	52.590	53.740	52.220	53.130	52.768	64,649,225
2025-10-24	47.100	49.430	47.030	48.850	48.517	18,798,994
2025-10-23	46.430	46.880	45.920	46.820	46.501	6,475,264
2025-10-22	47.180	47.420	46.320	46.580	46.263	9,112,644
2025-10-21	47.040	47.850	46.960	47.440	47.117	7,662,254
2025-10-20	47.260	47.730	46.800	47.160	46.839	7,464,419
2025-10-17	49.510	49.540	46.780	46.850	46.531	15,479,835
2025-10-16	49.470	50.650	48.980	49.540	49.203	12,027,768
2025-10-15	48.580	49.580	47.760	49.370	49.034	12,538,565
2025-10-14	50.180	50.480	48.360	48.580	48.249	13,946,136
2025-10-13	48.440	50.080	48.050	50.000	49.660	11,553,783
2025-10-10	50.600	50.650	49.500	49.650	49.312	12,778,546
2025-10-09	50.300	50.990	49.650	50.840	50.494	16,505,903
2025-09-30	49.800	50.780	49.550	50.240	49.898	16,819,736
2025-09-29	49.790	49.960	48.930	49.740	49.401	10,698,619
2025-09-26	49.080	50.770	48.860	49.790	49.451	17,971,775
2025-09-25	49.700	49.790	49.080	49.150	48.815	11,488,055
2025-09-24	48.760	50.240	48.700	49.900	49.560	13,315,860
2025-09-23	49.300	49.840	48.210	49.010	48.676	11,460,894
2025-09-22	50.000	50.000	48.810	49.160	48.825	11,378,322
2025-09-19	49.810	50.390	49.500	50.050	49.709	15,447,047
2025-09-18	48.100	50.890	48.050	49.580	49.243	29,914,570
2025-09-17	47.420	48.880	47.310	48.360	48.031	11,944,799
2025-09-16	47.800	47.990	47.090	47.590	47.266	8,326,482
2025-09-15	48.740	48.810	47.810	47.810	47.485	7,775,910
2025-09-12	47.600	48.750	47.360	48.320	47.991	12,905,087
2025-09-11	46.990	47.750	46.700	47.690	47.365	10,490,288
2025-09-10	46.690	47.130	46.610	47.000	46.680	7,030,943
2025-09-09	47.370	47.580	46.460	46.710	46.392	8,948,083
2025-09-08	46.650	47.280	46.300	47.240	46.918	9,977,378
2025-09-05	46.460	46.820	46.010	46.670	46.352	12,770,839
2025-09-04	47.510	48.300	45.730	46.300	45.985	15,538,359
2025-09-03	50.180	50.300	47.530	47.620	47.296	18,473,563
2025-09-02	50.970	51.120	48.920	50.040	49.699	20,986,909
2025-09-01	50.920	51.500	50.310	50.980	50.633	13,899,778
2025-08-29	51.550	51.550	50.520	50.910	50.563	15,384,409
2025-08-28	50.820	51.630	49.780	51.520	51.169	22,754,811
2025-08-27	51.880	52.660	50.800	50.820	50.474	21,540,145
2025-08-26	52.620	52.700	51.660	51.830	51.477	19,441,056
2025-08-25	52.020	52.830	51.690	52.620	52.262	24,617,890
2025-08-22	50.200	52.180	49.660	51.900	51.547	28,715,849
2025-08-21	50.180	51.200	50.170	50.680	50.335	17,061,403
2025-08-20	49.960	50.450	49.550	50.320	49.977	14,918,494
2025-08-19	50.460	50.870	49.810	50.210	49.868	15,894,148
2025-08-18	50.200	50.680	49.710	50.460	50.117	20,592,766
2025-08-15	49.500	50.070	49.360	49.940	49.600	15,700,005
2025-08-14	50.190	50.190	49.130	49.610	49.272	16,110,195
2025-08-13	49.800	50.220	49.580	50.200	49.858	17,397,708
2025-08-12	50.190	50.960	49.410	49.800	49.461	14,347,155
2025-08-11	48.800	50.810	48.750	50.360	50.017	24,045,553
2025-08-08	48.800	49.390	48.600	48.820	48.488	13,445,028
2025-08-07	49.420	49.450	48.680	49.010	48.676	15,283,229
2025-08-06	48.520	49.490	48.400	49.420	49.084	20,223,591
2025-08-05	48.800	48.870	48.300	48.540	48.210	11,953,908
2025-08-04	47.500	48.580	47.280	48.540	48.210	17,459,414
2025-08-01	47.500	48.580	47.150	47.650	47.326	17,301,031
2025-07-31	47.600	48.270	47.280	47.530	47.206	12,727,870
2025-07-30	49.100	49.200	47.500	47.990	47.663	21,717,012
2025-07-29	47.920	49.010	47.140	49.010	48.676	28,544,714
2025-07-28	48.110	48.990	47.850	48.020	47.693	17,115,600

← NewerPage 5 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.