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
2024-10-30	48.000	49.320	47.400	47.710	47.200	11,681,192
2024-10-29	48.880	49.910	48.000	48.150	47.636	14,415,684
2024-10-28	48.090	49.300	47.580	48.880	48.358	16,911,002
2024-10-25	49.500	50.500	49.250	49.580	49.051	14,713,151
2024-10-24	50.220	50.220	48.790	48.850	48.328	14,584,303
2024-10-23	49.860	51.970	49.800	50.220	49.684	25,767,997
2024-10-22	50.750	50.750	49.000	49.500	48.971	23,878,227
2024-10-21	47.800	51.580	47.000	51.250	50.703	39,761,516
2024-10-18	44.810	48.000	44.210	46.890	46.389	23,289,070
2024-10-17	43.500	45.950	43.320	44.800	44.322	21,658,555
2024-10-16	42.430	43.910	42.360	43.080	42.620	11,708,542
2024-10-15	44.240	44.800	43.330	43.370	42.907	13,682,234
2024-10-14	42.410	44.980	42.160	44.330	43.857	23,721,902
2024-10-11	44.600	44.600	41.400	42.090	41.641	17,717,989
2024-10-10	46.090	46.940	44.200	44.800	44.322	20,878,994
2024-10-09	48.000	49.930	45.950	46.090	45.598	34,200,634
2024-10-08	48.040	48.040	45.770	48.040	47.527	31,313,598
2024-09-30	41.500	43.670	40.810	43.670	43.204	26,049,077
2024-09-27	37.450	40.280	37.450	39.700	39.276	17,279,330
2024-09-26	34.900	36.880	34.730	36.880	36.486	12,193,504
2024-09-25	34.450	35.630	34.450	34.940	34.567	11,193,400
2024-09-24	32.890	34.220	32.570	34.210	33.845	10,157,309
2024-09-23	32.840	33.300	32.530	32.590	32.242	4,331,100
2024-09-20	33.110	33.210	32.180	32.630	32.282	5,581,343
2024-09-19	33.020	33.480	32.510	33.110	32.756	4,499,143
2024-09-18	33.000	33.180	32.370	32.740	32.390	3,862,359
2024-09-13	34.110	34.140	33.010	33.020	32.667	5,108,272
2024-09-12	34.660	34.960	33.700	33.850	33.489	4,759,751
2024-09-11	34.300	34.960	34.210	34.510	34.141	4,091,698
2024-09-10	34.460	34.710	33.690	34.460	34.092	5,187,324
2024-09-09	34.900	35.230	33.930	34.460	34.092	5,480,995
2024-09-06	36.340	36.390	34.950	35.000	34.626	5,657,024
2024-09-05	36.100	36.620	36.060	36.340	35.952	3,596,526
2024-09-04	36.230	36.720	36.070	36.100	35.714	3,445,689
2024-09-03	36.300	37.000	36.240	36.500	36.110	3,575,606
2024-09-02	37.720	37.750	36.240	36.240	35.853	7,355,740
2024-08-30	37.400	38.570	37.400	37.720	37.317	11,350,630
2024-08-29	37.500	38.070	37.260	37.970	37.565	5,970,559
2024-08-28	37.280	37.840	36.920	37.740	37.337	4,841,953
2024-08-27	37.780	37.830	36.890	37.360	36.961	4,749,484
2024-08-26	36.800	38.260	36.550	37.840	37.436	6,183,375
2024-08-23	36.180	36.630	36.000	36.410	36.021	2,915,300
2024-08-22	36.570	36.870	36.150	36.350	35.962	3,896,279
2024-08-21	36.550	37.330	36.460	36.640	36.249	4,034,734
2024-08-20	37.590	37.690	36.480	36.660	36.269	5,024,773
2024-08-19	37.600	37.970	37.250	37.690	37.288	3,935,391
2024-08-16	38.200	38.390	37.580	37.700	37.297	4,079,109
2024-08-15	37.730	38.740	37.340	38.170	37.762	4,499,800
2024-08-14	39.060	39.100	37.890	37.890	37.485	3,802,980
2024-08-13	38.010	39.650	38.010	39.000	38.584	6,212,016
2024-08-12	38.450	38.560	37.950	38.210	37.802	3,448,557
2024-08-09	39.820	40.030	38.570	38.620	38.208	6,335,616
2024-08-08	40.970	41.150	39.550	39.660	39.236	8,115,500
2024-08-07	39.610	41.550	39.500	41.180	40.740	11,570,827
2024-08-06	38.810	40.150	38.800	39.570	39.147	7,214,400
2024-08-05	39.270	40.070	38.410	38.410	38.000	6,199,181
2024-08-02	39.810	40.660	39.400	39.480	39.058	5,743,300
2024-08-01	40.580	41.260	40.160	40.220	39.790	8,517,379
2024-07-31	39.800	40.600	39.600	40.580	40.147	9,337,419
2024-07-30	39.310	40.300	38.650	39.860	39.434	7,058,700

← NewerPage 9 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.