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
2025-07-24	47.860	48.320	47.750	48.300	47.971	10,539,929
2025-07-23	47.820	48.500	47.720	47.820	47.495	11,329,992
2025-07-22	47.990	48.500	47.720	47.970	47.643	14,002,072
2025-07-21	47.870	48.080	47.300	48.010	47.683	9,983,521
2025-07-18	47.450	48.100	47.370	47.870	47.544	8,618,448
2025-07-17	46.880	47.470	46.710	47.440	47.117	10,500,106
2025-07-16	47.030	47.200	46.620	46.840	46.521	8,963,044
2025-07-15	48.190	48.460	46.800	47.150	46.829	15,401,873
2025-07-14	48.730	48.840	48.000	48.200	47.872	6,955,998
2025-07-11	48.230	48.800	48.140	48.620	48.289	10,491,082
2025-07-10	48.120	48.730	47.710	48.240	47.912	9,377,932
2025-07-09	48.240	48.770	47.820	47.970	47.643	9,406,001
2025-07-08	48.070	48.650	48.000	48.200	47.872	9,060,493
2025-07-07	48.510	48.660	48.050	48.070	47.743	10,114,851
2025-07-04	50.060	50.060	48.560	48.830	48.498	12,656,535
2025-07-03	49.750	50.510	49.530	49.960	49.620	8,417,948
2025-07-02	49.900	50.300	49.400	49.840	49.501	9,668,249
2025-07-01	50.240	50.280	49.440	50.040	49.699	12,044,814
2025-06-30	48.300	50.300	48.300	50.050	49.709	20,424,135
2025-06-27	48.450	49.090	48.030	48.200	47.872	13,254,000
2025-06-26	48.810	49.290	48.300	48.370	48.041	15,732,814
2025-06-25	47.230	48.810	47.190	48.800	48.468	21,644,206
2025-06-24	46.930	47.300	46.220	47.180	46.859	14,943,807
2025-06-23	44.450	47.090	44.370	46.930	46.611	17,558,218
2025-06-20	44.990	45.190	44.540	44.610	44.306	6,007,333
2025-06-19	45.920	46.200	44.760	45.110	44.803	10,109,124
2025-06-18	45.960	46.330	45.710	46.160	45.667	6,687,808
2025-06-17	46.300	46.300	45.520	45.970	45.479	8,270,412
2025-06-16	46.320	46.860	46.010	46.310	45.815	9,683,529
2025-06-13	46.250	46.770	45.990	46.420	45.924	11,732,484
2025-06-12	46.330	46.350	45.860	45.980	45.489	5,932,046
2025-06-11	46.370	46.680	46.040	46.330	45.835	7,263,921
2025-06-10	47.170	47.170	45.800	46.370	45.875	11,110,100
2025-06-09	46.800	47.810	46.720	47.170	46.666	13,034,600
2025-06-06	46.770	47.250	46.580	46.710	46.211	10,381,982
2025-06-05	46.480	47.080	46.100	46.770	46.271	10,538,700
2025-06-04	46.220	46.960	46.000	46.370	45.875	9,683,434
2025-06-03	45.570	46.740	45.570	46.150	45.657	10,074,398
2025-05-30	46.220	46.380	45.710	45.930	45.439	8,485,693
2025-05-29	46.050	46.580	45.980	46.210	45.717	8,282,090
2025-05-28	46.630	46.770	46.000	46.110	45.618	7,344,750
2025-05-27	47.130	47.290	46.250	46.560	46.063	8,651,257
2025-05-26	46.700	47.950	46.700	47.320	46.815	11,319,682
2025-05-23	47.260	47.270	46.660	46.660	46.162	12,987,038
2025-05-22	47.610	48.790	47.460	48.040	47.527	10,562,387
2025-05-21	48.490	48.750	47.650	47.920	47.408	9,010,461
2025-05-20	48.010	48.590	47.540	48.480	47.962	10,388,888
2025-05-19	48.680	49.050	48.080	48.200	47.685	8,128,284
2025-05-16	48.660	49.160	48.230	48.670	48.150	9,627,362
2025-05-15	48.450	49.200	47.800	48.860	48.338	13,060,059
2025-05-14	49.220	49.500	48.220	48.430	47.913	14,207,971
2025-05-13	51.290	51.450	49.180	49.310	48.783	19,584,174
2025-05-12	50.070	52.930	49.830	51.280	50.732	26,556,868
2025-05-09	52.870	53.100	49.660	50.070	49.535	18,955,032
2025-05-08	51.520	52.930	50.900	52.700	52.137	16,706,300
2025-05-07	51.100	52.840	50.870	51.890	51.336	24,045,983
2025-05-06	51.440	51.600	49.360	50.590	50.050	23,489,863
2025-04-30	51.910	52.350	50.880	51.120	50.574	11,615,630
2025-04-29	52.500	52.690	51.310	51.910	51.356	12,859,957
2025-04-28	52.590	53.620	52.210	52.700	52.137	10,146,628

← NewerPage 6 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.