Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 3.390 | 3.410 | 3.360 | 3.360 | 3.360 | 14,777,745 |
| 2023-11-01 | 3.410 | 3.420 | 3.350 | 3.380 | 3.380 | 20,959,960 |
| 2023-10-31 | 3.470 | 3.480 | 3.380 | 3.400 | 3.400 | 24,611,076 |
| 2023-10-30 | 3.450 | 3.490 | 3.440 | 3.470 | 3.470 | 15,835,904 |
| 2023-10-27 | 3.430 | 3.480 | 3.430 | 3.470 | 3.470 | 15,527,232 |
| 2023-10-26 | 3.400 | 3.450 | 3.380 | 3.450 | 3.450 | 15,559,114 |
| 2023-10-25 | 3.370 | 3.430 | 3.360 | 3.420 | 3.420 | 18,944,363 |
| 2023-10-24 | 3.300 | 3.370 | 3.300 | 3.350 | 3.350 | 16,572,296 |
| 2023-10-23 | 3.380 | 3.390 | 3.280 | 3.300 | 3.300 | 18,499,921 |
| 2023-10-20 | 3.380 | 3.420 | 3.360 | 3.380 | 3.380 | 14,663,990 |
| 2023-10-19 | 3.390 | 3.430 | 3.380 | 3.380 | 3.380 | 16,076,337 |
| 2023-10-18 | 3.480 | 3.480 | 3.390 | 3.400 | 3.400 | 16,326,894 |
| 2023-10-17 | 3.460 | 3.490 | 3.450 | 3.480 | 3.480 | 16,630,307 |
| 2023-10-16 | 3.490 | 3.490 | 3.440 | 3.450 | 3.450 | 14,962,658 |
| 2023-10-13 | 3.500 | 3.510 | 3.450 | 3.470 | 3.470 | 16,962,724 |
| 2023-10-12 | 3.500 | 3.530 | 3.470 | 3.520 | 3.520 | 20,245,551 |
| 2023-10-11 | 3.530 | 3.540 | 3.460 | 3.480 | 3.480 | 31,867,560 |
| 2023-10-10 | 3.660 | 3.700 | 3.530 | 3.540 | 3.540 | 31,599,481 |
| 2023-10-09 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 14,953,440 |
| 2023-09-28 | 3.690 | 3.700 | 3.640 | 3.680 | 3.680 | 15,019,669 |
| 2023-09-27 | 3.620 | 3.730 | 3.620 | 3.680 | 3.680 | 27,325,254 |
| 2023-09-26 | 3.600 | 3.640 | 3.580 | 3.630 | 3.630 | 16,680,169 |
| 2023-09-25 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 20,979,597 |
| 2023-09-22 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 13,926,840 |
| 2023-09-21 | 3.550 | 3.600 | 3.540 | 3.560 | 3.560 | 15,770,440 |
| 2023-09-20 | 3.590 | 3.600 | 3.540 | 3.550 | 3.550 | 16,636,590 |
| 2023-09-19 | 3.560 | 3.620 | 3.530 | 3.590 | 3.590 | 17,651,868 |
| 2023-09-18 | 3.580 | 3.580 | 3.510 | 3.550 | 3.550 | 21,361,761 |
| 2023-09-15 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 16,067,496 |
| 2023-09-14 | 3.610 | 3.610 | 3.580 | 3.590 | 3.590 | 11,339,095 |
| 2023-09-13 | 3.640 | 3.660 | 3.590 | 3.610 | 3.610 | 14,868,044 |
| 2023-09-12 | 3.620 | 3.660 | 3.610 | 3.650 | 3.650 | 14,990,539 |
| 2023-09-11 | 3.580 | 3.640 | 3.550 | 3.620 | 3.620 | 18,590,973 |
| 2023-09-08 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 12,408,461 |
| 2023-09-07 | 3.640 | 3.650 | 3.560 | 3.570 | 3.570 | 15,340,280 |
| 2023-09-06 | 3.610 | 3.650 | 3.600 | 3.650 | 3.650 | 15,953,868 |
| 2023-09-05 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 16,019,979 |
| 2023-09-04 | 3.560 | 3.650 | 3.550 | 3.650 | 3.650 | 23,166,804 |
| 2023-09-01 | 3.500 | 3.590 | 3.500 | 3.560 | 3.560 | 22,961,853 |
| 2023-08-31 | 3.590 | 3.610 | 3.490 | 3.510 | 3.510 | 30,321,080 |
| 2023-08-30 | 3.660 | 3.690 | 3.580 | 3.590 | 3.590 | 27,082,315 |
| 2023-08-29 | 3.640 | 3.680 | 3.590 | 3.660 | 3.660 | 30,016,293 |
| 2023-08-28 | 3.700 | 3.700 | 3.590 | 3.600 | 3.600 | 26,223,319 |
| 2023-08-25 | 3.550 | 3.630 | 3.520 | 3.530 | 3.530 | 19,768,737 |
| 2023-08-24 | 3.660 | 3.680 | 3.560 | 3.560 | 3.560 | 27,247,614 |
| 2023-08-23 | 3.690 | 3.710 | 3.640 | 3.650 | 3.650 | 16,011,839 |
| 2023-08-22 | 3.670 | 3.710 | 3.640 | 3.690 | 3.690 | 18,009,167 |
| 2023-08-21 | 3.700 | 3.740 | 3.670 | 3.670 | 3.670 | 14,817,006 |
| 2023-08-18 | 3.740 | 3.780 | 3.690 | 3.700 | 3.700 | 16,726,275 |
| 2023-08-17 | 3.670 | 3.760 | 3.670 | 3.750 | 3.750 | 15,942,073 |
| 2023-08-16 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 13,050,486 |
| 2023-08-15 | 3.770 | 3.780 | 3.710 | 3.750 | 3.750 | 11,319,582 |
| 2023-08-14 | 3.710 | 3.780 | 3.710 | 3.760 | 3.760 | 14,877,311 |
| 2023-08-11 | 3.810 | 3.820 | 3.730 | 3.750 | 3.750 | 15,653,248 |
| 2023-08-10 | 3.830 | 3.840 | 3.800 | 3.810 | 3.810 | 13,247,075 |
| 2023-08-09 | 3.870 | 3.870 | 3.810 | 3.830 | 3.830 | 13,592,300 |
| 2023-08-08 | 3.930 | 3.930 | 3.840 | 3.860 | 3.860 | 20,452,442 |
| 2023-08-07 | 3.920 | 3.950 | 3.890 | 3.920 | 3.920 | 17,297,422 |
| 2023-08-04 | 3.930 | 3.960 | 3.900 | 3.920 | 3.920 | 19,233,968 |
| 2023-08-03 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 18,386,205 |
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.