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
2025-01-23	41.400	41.790	40.730	40.770	40.335	5,850,367
2025-01-22	41.600	41.620	40.620	40.940	40.503	7,106,001
2025-01-21	41.620	41.960	41.140	41.720	41.274	5,975,425
2025-01-20	41.060	41.960	40.850	41.590	41.146	9,418,596
2025-01-17	38.830	41.350	38.800	40.990	40.552	13,097,675
2025-01-16	39.370	39.400	38.720	39.080	38.663	5,541,700
2025-01-15	39.480	39.600	38.910	39.110	38.692	6,068,200
2025-01-14	38.200	39.770	37.930	39.550	39.128	8,174,609
2025-01-13	37.700	38.600	37.620	38.260	37.851	5,319,616
2025-01-10	38.490	39.450	38.110	38.110	37.703	8,455,401
2025-01-09	38.180	39.010	37.920	38.600	38.188	7,793,100
2025-01-08	39.010	39.290	37.310	38.310	37.901	10,186,602
2025-01-07	38.740	39.360	38.550	39.280	38.861	5,240,380
2025-01-06	38.800	39.150	38.430	38.740	38.326	5,257,881
2025-01-03	40.210	40.280	38.730	38.890	38.475	7,457,800
2025-01-02	42.030	42.040	39.500	39.850	39.424	10,822,329
2024-12-31	43.680	43.830	42.010	42.170	41.720	8,922,500
2024-12-30	44.000	44.350	43.200	43.680	43.214	7,293,703
2024-12-27	43.810	44.270	43.370	43.670	43.204	10,069,406
2024-12-26	42.500	43.450	42.410	43.210	42.749	6,647,410
2024-12-25	42.800	42.860	42.110	42.320	41.868	4,886,679
2024-12-24	42.450	42.880	42.320	42.860	42.402	5,627,836
2024-12-23	43.280	43.670	42.310	42.440	41.987	9,868,947
2024-12-20	43.750	44.180	43.500	43.640	43.174	9,615,076
2024-12-19	43.130	44.120	42.800	43.980	43.510	6,508,758
2024-12-18	43.400	43.930	43.250	43.590	43.124	6,776,017
2024-12-17	43.450	43.970	43.130	43.460	42.996	7,565,714
2024-12-16	45.280	45.460	43.250	43.550	43.085	15,502,605
2024-12-13	46.210	46.610	45.350	45.490	45.004	22,987,157
2024-12-12	44.770	46.770	44.770	46.190	45.697	15,293,174
2024-12-11	44.510	44.960	44.360	44.950	44.470	6,290,258
2024-12-10	45.960	46.110	44.560	44.660	44.183	9,995,926
2024-12-09	44.970	45.180	44.120	44.470	43.995	7,391,948
2024-12-06	45.100	45.470	44.630	45.250	44.767	6,767,701
2024-12-05	44.720	45.130	44.380	44.850	44.371	6,582,014
2024-12-04	45.810	46.340	44.800	44.910	44.430	7,603,037
2024-12-03	46.130	46.200	45.130	45.500	45.014	7,369,674
2024-12-02	46.100	46.380	45.810	46.130	45.637	8,727,085
2024-11-29	45.200	46.550	44.860	46.260	45.766	9,813,704
2024-11-28	45.350	46.840	45.130	45.360	44.876	10,698,390
2024-11-27	43.310	45.350	42.500	45.350	44.866	12,541,599
2024-11-26	43.520	44.140	43.330	43.390	42.927	6,660,007
2024-11-25	44.800	45.160	42.700	43.530	43.065	13,556,975
2024-11-22	47.420	47.550	44.760	44.760	44.282	13,907,821
2024-11-21	47.300	47.840	46.840	47.420	46.914	7,144,832
2024-11-20	47.430	47.490	46.700	47.300	46.795	8,827,939
2024-11-19	46.840	47.720	45.850	47.420	46.914	10,429,282
2024-11-18	47.200	47.990	46.030	46.530	46.033	9,776,840
2024-11-15	48.450	49.130	47.470	47.480	46.973	10,726,006
2024-11-14	50.520	50.520	48.840	48.860	48.338	10,752,692
2024-11-13	50.900	51.180	49.650	50.520	49.980	13,658,127
2024-11-12	53.290	53.670	50.650	51.190	50.643	22,751,656
2024-11-11	50.400	53.640	50.400	53.030	52.464	24,046,147
2024-11-08	49.910	51.530	49.660	50.290	49.753	20,448,621
2024-11-07	48.260	49.500	47.700	49.400	48.872	14,977,081
2024-11-06	48.860	49.960	47.910	48.810	48.289	17,783,098
2024-11-05	46.510	49.000	46.000	48.410	47.893	17,748,300
2024-11-04	45.580	47.050	45.530	46.510	46.013	9,233,834
2024-11-01	47.950	48.360	45.770	45.770	45.281	14,890,370
2024-10-31	47.700	48.180	46.900	47.430	46.923	14,968,680

← NewerPage 8 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.