Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.840 | 3.970 | 3.830 | 3.870 | 3.870 | 55,348,713 |
| 2024-07-26 | 3.750 | 3.820 | 3.730 | 3.820 | 3.820 | 36,177,622 |
| 2024-07-25 | 3.720 | 3.770 | 3.690 | 3.740 | 3.740 | 27,797,779 |
| 2024-07-24 | 3.680 | 3.800 | 3.660 | 3.730 | 3.730 | 44,880,761 |
| 2024-07-23 | 3.730 | 3.810 | 3.670 | 3.680 | 3.680 | 46,738,801 |
| 2024-07-22 | 3.660 | 3.760 | 3.650 | 3.730 | 3.730 | 45,068,901 |
| 2024-07-19 | 3.630 | 3.700 | 3.600 | 3.670 | 3.670 | 38,926,602 |
| 2024-07-18 | 3.470 | 3.640 | 3.430 | 3.640 | 3.640 | 53,294,745 |
| 2024-07-17 | 3.470 | 3.490 | 3.440 | 3.470 | 3.470 | 20,215,429 |
| 2024-07-16 | 3.460 | 3.490 | 3.450 | 3.480 | 3.480 | 18,135,849 |
| 2024-07-15 | 3.490 | 3.520 | 3.460 | 3.490 | 3.490 | 19,631,609 |
| 2024-07-12 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 17,018,796 |
| 2024-07-11 | 3.400 | 3.520 | 3.380 | 3.510 | 3.510 | 36,157,507 |
| 2024-07-10 | 3.340 | 3.370 | 3.320 | 3.350 | 3.350 | 18,462,176 |
| 2024-07-09 | 3.320 | 3.360 | 3.220 | 3.350 | 3.350 | 31,809,620 |
| 2024-07-08 | 3.410 | 3.420 | 3.330 | 3.340 | 3.340 | 23,214,918 |
| 2024-07-05 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2024-07-04 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 18,765,862 |
| 2024-07-03 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 16,842,996 |
| 2024-07-02 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 20,198,948 |
| 2024-07-01 | 3.420 | 3.480 | 3.390 | 3.460 | 3.460 | 23,376,845 |
| 2024-06-28 | 3.360 | 3.460 | 3.340 | 3.420 | 3.420 | 30,422,082 |
| 2024-06-27 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 21,962,998 |
| 2024-06-26 | 3.390 | 3.430 | 3.340 | 3.420 | 3.420 | 28,210,434 |
| 2024-06-25 | 3.360 | 3.440 | 3.350 | 3.410 | 3.410 | 32,685,537 |
| 2024-06-24 | 3.380 | 3.420 | 3.330 | 3.340 | 3.340 | 19,908,750 |
| 2024-06-21 | 3.360 | 3.450 | 3.360 | 3.410 | 3.410 | 18,852,733 |
| 2024-06-20 | 3.490 | 3.510 | 3.380 | 3.400 | 3.400 | 32,497,212 |
| 2024-06-19 | 3.560 | 3.600 | 3.490 | 3.500 | 3.500 | 23,081,617 |
| 2024-06-18 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 32,860,856 |
| 2024-06-17 | 3.450 | 3.520 | 3.430 | 3.460 | 3.460 | 24,467,452 |
| 2024-06-14 | 3.450 | 3.510 | 3.430 | 3.460 | 3.460 | 23,287,595 |
| 2024-06-13 | 3.510 | 3.510 | 3.430 | 3.450 | 3.450 | 21,435,564 |
| 2024-06-12 | 3.480 | 3.530 | 3.460 | 3.510 | 3.510 | 21,410,782 |
| 2024-06-11 | 3.580 | 3.590 | 3.460 | 3.500 | 3.500 | 30,070,150 |
| 2024-06-07 | 3.520 | 3.570 | 3.500 | 3.570 | 3.570 | 26,258,149 |
| 2024-06-06 | 3.540 | 3.550 | 3.480 | 3.510 | 3.510 | 32,739,146 |
| 2024-06-05 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 21,488,355 |
| 2024-06-04 | 3.540 | 3.620 | 3.510 | 3.610 | 3.610 | 25,192,397 |
| 2024-06-03 | 3.590 | 3.600 | 3.500 | 3.530 | 3.530 | 25,443,856 |
| 2024-05-31 | 3.590 | 3.630 | 3.580 | 3.600 | 3.600 | 19,218,892 |
| 2024-05-30 | 3.570 | 3.600 | 3.560 | 3.580 | 3.580 | 16,622,225 |
| 2024-05-29 | 3.580 | 3.620 | 3.550 | 3.570 | 3.570 | 18,441,205 |
| 2024-05-28 | 3.620 | 3.660 | 3.580 | 3.590 | 3.590 | 25,685,521 |
| 2024-05-27 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 18,980,919 |
| 2024-05-24 | 3.550 | 3.600 | 3.530 | 3.550 | 3.550 | 23,225,427 |
| 2024-05-23 | 3.620 | 3.620 | 3.530 | 3.550 | 3.550 | 25,928,913 |
| 2024-05-22 | 3.630 | 3.650 | 3.600 | 3.610 | 3.610 | 18,149,092 |
| 2024-05-21 | 3.670 | 3.680 | 3.600 | 3.630 | 3.630 | 23,942,335 |
| 2024-05-20 | 3.690 | 3.740 | 3.660 | 3.670 | 3.670 | 27,032,774 |
| 2024-05-17 | 3.670 | 3.700 | 3.650 | 3.690 | 3.690 | 23,464,992 |
| 2024-05-16 | 3.730 | 3.730 | 3.660 | 3.670 | 3.670 | 28,114,256 |
| 2024-05-15 | 3.780 | 3.780 | 3.700 | 3.710 | 3.710 | 25,691,312 |
| 2024-05-14 | 3.800 | 3.840 | 3.780 | 3.790 | 3.790 | 32,188,395 |
| 2024-05-13 | 3.770 | 3.820 | 3.720 | 3.790 | 3.790 | 35,624,283 |
| 2024-05-10 | 3.800 | 3.810 | 3.750 | 3.780 | 3.780 | 27,426,468 |
| 2024-05-09 | 3.680 | 3.800 | 3.670 | 3.790 | 3.790 | 36,713,281 |
| 2024-05-08 | 3.750 | 3.760 | 3.670 | 3.680 | 3.680 | 28,006,299 |
| 2024-05-07 | 3.770 | 3.810 | 3.730 | 3.750 | 3.750 | 31,108,154 |
| 2024-05-06 | 3.720 | 3.800 | 3.700 | 3.770 | 3.770 | 42,970,823 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-11 | 0.0500 CNY |
| 2020-08-18 | 0.0500 CNY |
| 2019-07-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.