Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.130 | 3.280 | 3.110 | 3.270 | 3.270 | 39,232,429 |
| 2024-01-24 | 2.990 | 3.120 | 2.980 | 3.110 | 3.110 | 32,610,488 |
| 2024-01-23 | 2.900 | 3.000 | 2.870 | 2.980 | 2.980 | 20,741,234 |
| 2024-01-22 | 3.050 | 3.070 | 2.880 | 2.930 | 2.930 | 23,492,547 |
| 2024-01-19 | 3.090 | 3.090 | 3.040 | 3.050 | 3.050 | 17,013,107 |
| 2024-01-18 | 3.180 | 3.190 | 2.980 | 3.090 | 3.090 | 39,995,937 |
| 2024-01-17 | 3.260 | 3.260 | 3.190 | 3.190 | 3.190 | 11,583,420 |
| 2024-01-16 | 3.270 | 3.280 | 3.220 | 3.250 | 3.250 | 12,122,540 |
| 2024-01-15 | 3.270 | 3.290 | 3.240 | 3.270 | 3.270 | 12,194,901 |
| 2024-01-12 | 3.260 | 3.310 | 3.250 | 3.270 | 3.270 | 14,596,400 |
| 2024-01-11 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 12,906,148 |
| 2024-01-10 | 3.250 | 3.290 | 3.210 | 3.250 | 3.250 | 11,860,865 |
| 2024-01-09 | 3.230 | 3.270 | 3.230 | 3.260 | 3.260 | 13,080,924 |
| 2024-01-08 | 3.320 | 3.320 | 3.230 | 3.240 | 3.240 | 16,157,923 |
| 2024-01-05 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 12,040,749 |
| 2024-01-04 | 3.350 | 3.370 | 3.320 | 3.350 | 3.350 | 12,738,981 |
| 2024-01-03 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 18,541,558 |
| 2024-01-02 | 3.320 | 3.360 | 3.320 | 3.350 | 3.350 | 16,222,174 |
| 2023-12-29 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 13,356,804 |
| 2023-12-28 | 3.270 | 3.310 | 3.250 | 3.310 | 3.310 | 14,713,747 |
| 2023-12-27 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 16,552,222 |
| 2023-12-26 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 9,847,396 |
| 2023-12-25 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 10,207,352 |
| 2023-12-22 | 3.260 | 3.300 | 3.250 | 3.260 | 3.260 | 13,406,220 |
| 2023-12-21 | 3.230 | 3.280 | 3.180 | 3.270 | 3.270 | 20,472,734 |
| 2023-12-20 | 3.250 | 3.310 | 3.230 | 3.240 | 3.240 | 16,652,828 |
| 2023-12-19 | 3.270 | 3.280 | 3.240 | 3.250 | 3.250 | 12,539,470 |
| 2023-12-18 | 3.300 | 3.310 | 3.260 | 3.260 | 3.260 | 10,215,226 |
| 2023-12-15 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 9,992,865 |
| 2023-12-14 | 3.340 | 3.350 | 3.310 | 3.320 | 3.320 | 10,922,292 |
| 2023-12-13 | 3.340 | 3.350 | 3.320 | 3.320 | 3.320 | 12,040,900 |
| 2023-12-12 | 3.310 | 3.340 | 3.290 | 3.340 | 3.340 | 12,878,383 |
| 2023-12-11 | 3.270 | 3.320 | 3.240 | 3.310 | 3.310 | 22,220,121 |
| 2023-12-08 | 3.310 | 3.350 | 3.280 | 3.280 | 3.280 | 22,555,723 |
| 2023-12-07 | 3.330 | 3.340 | 3.290 | 3.310 | 3.310 | 18,541,190 |
| 2023-12-06 | 3.350 | 3.370 | 3.330 | 3.340 | 3.340 | 14,850,360 |
| 2023-12-05 | 3.410 | 3.410 | 3.360 | 3.360 | 3.360 | 16,548,680 |
| 2023-12-04 | 3.410 | 3.440 | 3.390 | 3.410 | 3.410 | 14,728,541 |
| 2023-12-01 | 3.360 | 3.410 | 3.340 | 3.410 | 3.410 | 17,136,272 |
| 2023-11-30 | 3.330 | 3.380 | 3.330 | 3.360 | 3.360 | 14,549,269 |
| 2023-11-29 | 3.370 | 3.370 | 3.330 | 3.350 | 3.350 | 13,706,015 |
| 2023-11-28 | 3.350 | 3.380 | 3.310 | 3.370 | 3.370 | 11,857,244 |
| 2023-11-27 | 3.360 | 3.370 | 3.310 | 3.340 | 3.340 | 16,279,541 |
| 2023-11-24 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 17,226,382 |
| 2023-11-23 | 3.390 | 3.420 | 3.370 | 3.400 | 3.400 | 14,909,365 |
| 2023-11-22 | 3.420 | 3.440 | 3.390 | 3.390 | 3.390 | 12,385,247 |
| 2023-11-21 | 3.470 | 3.480 | 3.410 | 3.440 | 3.440 | 17,239,980 |
| 2023-11-20 | 3.410 | 3.480 | 3.390 | 3.470 | 3.470 | 24,594,826 |
| 2023-11-17 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 10,880,663 |
| 2023-11-16 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 12,978,085 |
| 2023-11-15 | 3.460 | 3.470 | 3.430 | 3.440 | 3.440 | 12,276,628 |
| 2023-11-14 | 3.430 | 3.490 | 3.420 | 3.440 | 3.440 | 17,982,257 |
| 2023-11-13 | 3.380 | 3.430 | 3.370 | 3.420 | 3.420 | 13,457,844 |
| 2023-11-10 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 12,787,896 |
| 2023-11-09 | 3.440 | 3.450 | 3.400 | 3.410 | 3.410 | 16,528,949 |
| 2023-11-08 | 3.430 | 3.470 | 3.410 | 3.430 | 3.430 | 15,870,386 |
| 2023-11-07 | 3.440 | 3.450 | 3.410 | 3.430 | 3.430 | 14,795,304 |
| 2023-11-06 | 3.410 | 3.460 | 3.390 | 3.450 | 3.450 | 20,817,640 |
| 2023-11-03 | 3.370 | 3.420 | 3.360 | 3.400 | 3.400 | 15,160,002 |
| 2023-11-02 | 3.390 | 3.410 | 3.360 | 3.360 | 3.360 | 14,777,745 |
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.