Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.720 | 3.800 | 3.680 | 3.690 | 3.690 | 46,914,234 |
| 2024-04-29 | 3.660 | 3.720 | 3.620 | 3.700 | 3.700 | 42,412,501 |
| 2024-04-26 | 3.600 | 3.680 | 3.590 | 3.670 | 3.670 | 31,516,917 |
| 2024-04-25 | 3.630 | 3.640 | 3.570 | 3.600 | 3.600 | 20,925,479 |
| 2024-04-24 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 30,588,567 |
| 2024-04-23 | 3.690 | 3.720 | 3.570 | 3.580 | 3.580 | 45,918,340 |
| 2024-04-22 | 3.770 | 3.810 | 3.680 | 3.710 | 3.710 | 42,726,828 |
| 2024-04-19 | 3.680 | 3.830 | 3.670 | 3.780 | 3.780 | 56,489,839 |
| 2024-04-18 | 3.750 | 3.870 | 3.690 | 3.720 | 3.720 | 71,715,557 |
| 2024-04-17 | 3.580 | 3.730 | 3.550 | 3.730 | 3.730 | 59,810,774 |
| 2024-04-16 | 3.660 | 3.720 | 3.540 | 3.560 | 3.560 | 58,917,510 |
| 2024-04-15 | 3.590 | 3.690 | 3.520 | 3.660 | 3.660 | 58,349,339 |
| 2024-04-12 | 3.570 | 3.700 | 3.570 | 3.600 | 3.600 | 58,260,835 |
| 2024-04-11 | 3.450 | 3.600 | 3.420 | 3.580 | 3.580 | 52,268,695 |
| 2024-04-10 | 3.460 | 3.520 | 3.440 | 3.460 | 3.460 | 30,188,649 |
| 2024-04-09 | 3.490 | 3.510 | 3.430 | 3.450 | 3.450 | 29,270,173 |
| 2024-04-08 | 3.470 | 3.520 | 3.470 | 3.500 | 3.500 | 31,395,975 |
| 2024-04-03 | 3.470 | 3.490 | 3.450 | 3.480 | 3.480 | 29,043,905 |
| 2024-04-02 | 3.450 | 3.500 | 3.440 | 3.470 | 3.470 | 39,591,442 |
| 2024-04-01 | 3.400 | 3.460 | 3.390 | 3.440 | 3.440 | 44,735,416 |
| 2024-03-29 | 3.330 | 3.410 | 3.320 | 3.380 | 3.380 | 29,004,405 |
| 2024-03-28 | 3.260 | 3.310 | 3.240 | 3.290 | 3.290 | 19,429,989 |
| 2024-03-27 | 3.320 | 3.340 | 3.250 | 3.250 | 3.250 | 24,320,880 |
| 2024-03-26 | 3.310 | 3.350 | 3.290 | 3.320 | 3.320 | 23,661,477 |
| 2024-03-25 | 3.310 | 3.370 | 3.300 | 3.310 | 3.310 | 23,252,757 |
| 2024-03-22 | 3.370 | 3.370 | 3.300 | 3.310 | 3.310 | 22,638,439 |
| 2024-03-21 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 25,943,392 |
| 2024-03-20 | 3.340 | 3.350 | 3.310 | 3.330 | 3.330 | 16,084,942 |
| 2024-03-19 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 20,522,444 |
| 2024-03-18 | 3.350 | 3.410 | 3.350 | 3.380 | 3.380 | 28,864,044 |
| 2024-03-15 | 3.300 | 3.360 | 3.290 | 3.360 | 3.360 | 25,756,629 |
| 2024-03-14 | 3.300 | 3.340 | 3.270 | 3.300 | 3.300 | 20,706,718 |
| 2024-03-13 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 24,469,601 |
| 2024-03-12 | 3.390 | 3.400 | 3.320 | 3.340 | 3.340 | 32,971,071 |
| 2024-03-11 | 3.370 | 3.460 | 3.360 | 3.390 | 3.390 | 47,838,213 |
| 2024-03-08 | 3.290 | 3.380 | 3.280 | 3.350 | 3.350 | 36,320,827 |
| 2024-03-07 | 3.270 | 3.330 | 3.260 | 3.280 | 3.280 | 40,964,711 |
| 2024-03-06 | 3.220 | 3.280 | 3.210 | 3.250 | 3.250 | 24,545,270 |
| 2024-03-05 | 3.250 | 3.260 | 3.210 | 3.230 | 3.230 | 26,800,248 |
| 2024-03-04 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 22,312,666 |
| 2024-03-01 | 3.300 | 3.320 | 3.260 | 3.290 | 3.290 | 28,108,215 |
| 2024-02-29 | 3.210 | 3.300 | 3.200 | 3.300 | 3.300 | 38,759,585 |
| 2024-02-28 | 3.260 | 3.380 | 3.220 | 3.230 | 3.230 | 62,102,260 |
| 2024-02-27 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 33,911,027 |
| 2024-02-26 | 3.240 | 3.300 | 3.200 | 3.210 | 3.210 | 53,096,689 |
| 2024-02-23 | 3.310 | 3.320 | 3.190 | 3.240 | 3.240 | 61,827,005 |
| 2024-02-22 | 3.280 | 3.330 | 3.280 | 3.320 | 3.320 | 18,201,525 |
| 2024-02-21 | 3.270 | 3.360 | 3.250 | 3.300 | 3.300 | 25,993,772 |
| 2024-02-20 | 3.300 | 3.310 | 3.230 | 3.290 | 3.290 | 24,858,417 |
| 2024-02-19 | 3.290 | 3.320 | 3.260 | 3.300 | 3.300 | 32,581,819 |
| 2024-02-08 | 3.290 | 3.390 | 3.250 | 3.280 | 3.280 | 54,976,787 |
| 2024-02-07 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 59,017,346 |
| 2024-02-06 | 2.900 | 3.100 | 2.850 | 3.080 | 3.080 | 42,583,101 |
| 2024-02-05 | 2.980 | 3.010 | 2.810 | 2.930 | 2.930 | 40,383,014 |
| 2024-02-02 | 3.060 | 3.110 | 2.930 | 3.010 | 3.010 | 31,370,872 |
| 2024-02-01 | 3.110 | 3.160 | 3.050 | 3.070 | 3.070 | 22,038,951 |
| 2024-01-31 | 3.190 | 3.220 | 3.110 | 3.120 | 3.120 | 24,132,303 |
| 2024-01-30 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 22,054,241 |
| 2024-01-29 | 3.320 | 3.330 | 3.250 | 3.270 | 3.270 | 28,234,078 |
| 2024-01-26 | 3.280 | 3.320 | 3.260 | 3.310 | 3.310 | 31,588,271 |
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.