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
2025-04-25	53.600	54.200	52.930	53.000	52.434	13,772,156
2025-04-24	51.190	55.160	50.180	54.230	53.651	36,317,333
2025-04-23	54.340	54.670	52.770	53.880	53.305	14,811,452
2025-04-22	53.920	55.190	53.250	54.340	53.760	12,400,600
2025-04-21	53.490	54.690	53.490	53.910	53.334	11,843,895
2025-04-18	54.400	55.360	53.150	53.670	53.097	20,487,700
2025-04-17	58.480	59.450	54.630	54.900	54.314	24,239,648
2025-04-16	58.190	60.490	57.150	59.190	58.558	16,465,631
2025-04-15	62.010	62.360	56.980	58.450	57.826	26,145,756
2025-04-14	63.610	64.470	61.170	62.580	61.912	21,310,749
2025-04-11	60.480	65.890	59.820	64.070	63.386	25,838,351
2025-04-10	58.500	61.950	57.210	61.010	60.358	28,871,539
2025-04-09	53.660	59.950	53.600	59.500	58.865	26,954,802
2025-04-08	56.000	57.330	54.220	54.950	54.363	20,696,030
2025-04-07	56.900	59.880	54.340	56.710	56.104	33,101,122
2025-04-03	55.350	58.800	55.350	58.130	57.509	19,189,132
2025-04-02	55.660	56.750	54.980	55.930	55.333	14,605,257
2025-04-01	54.300	57.400	54.090	55.700	55.105	19,824,757
2025-03-31	55.010	55.400	53.100	53.750	53.176	14,170,688
2025-03-28	56.400	56.840	54.830	55.690	55.095	12,793,650
2025-03-27	57.500	57.590	55.770	56.340	55.738	13,514,745
2025-03-26	55.370	59.030	55.370	57.640	57.024	24,557,800
2025-03-25	53.290	58.620	53.290	55.770	55.174	38,875,051
2025-03-24	54.310	55.600	52.050	53.290	52.721	22,051,017
2025-03-21	54.040	56.320	53.800	54.720	54.136	14,876,493
2025-03-20	53.870	55.860	53.610	54.510	53.928	16,134,782
2025-03-19	54.020	54.470	53.540	53.750	53.176	12,248,714
2025-03-18	54.550	56.460	54.230	54.530	53.948	17,928,753
2025-03-17	55.030	55.880	52.940	54.510	53.928	22,259,399
2025-03-14	54.950	55.580	54.000	54.950	54.363	24,749,078
2025-03-13	53.300	56.990	53.300	56.530	55.926	39,521,682
2025-03-12	51.920	54.340	51.920	53.300	52.731	34,537,977
2025-03-11	47.590	51.490	47.400	51.320	50.772	27,544,743
2025-03-10	48.280	49.500	47.690	47.950	47.438	13,346,084
2025-03-07	46.330	48.770	46.160	48.220	47.705	21,846,643
2025-03-06	45.880	46.880	45.880	46.470	45.974	12,138,151
2025-03-05	45.900	46.750	45.780	45.900	45.410	14,616,131
2025-03-04	43.880	46.640	43.710	45.870	45.380	22,925,380
2025-03-03	43.480	44.550	43.400	43.810	43.342	9,768,649
2025-02-28	44.310	45.100	43.460	43.620	43.154	9,575,031
2025-02-27	45.050	45.690	43.520	44.640	44.163	13,325,142
2025-02-26	43.600	45.320	43.510	45.040	44.559	18,171,841
2025-02-25	43.100	44.080	42.900	43.600	43.134	8,198,442
2025-02-24	43.340	44.140	42.700	43.610	43.144	10,373,701
2025-02-21	43.020	43.630	42.730	43.340	42.877	10,951,630
2025-02-20	41.480	43.680	41.400	43.310	42.847	18,621,705
2025-02-19	40.230	41.660	40.220	41.500	41.057	8,488,746
2025-02-18	41.760	42.060	40.200	40.340	39.909	9,561,406
2025-02-17	42.250	42.650	41.680	41.950	41.502	8,457,290
2025-02-14	42.040	42.350	41.870	42.260	41.809	5,845,195
2025-02-13	42.380	43.300	42.040	42.040	41.591	8,425,200
2025-02-12	42.000	42.500	41.620	42.490	42.036	8,365,089
2025-02-11	42.600	42.600	41.610	42.090	41.641	8,840,077
2025-02-10	42.040	42.850	41.900	42.600	42.145	9,102,441
2025-02-07	42.000	42.660	41.700	42.150	41.700	10,902,398
2025-02-06	41.290	42.200	40.790	42.070	41.621	9,602,793
2025-02-05	41.490	41.780	41.160	41.440	40.997	6,927,010
2025-01-27	41.270	42.880	41.030	41.040	40.602	8,499,542
2025-01-24	40.750	41.070	40.570	40.870	40.434	6,713,900
2025-01-23	41.400	41.790	40.730	40.770	40.335	5,850,367

← NewerPage 7 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.