Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.970 | 3.980 | 3.940 | 3.950 | 3.950 | 17,914,914 |
| 2023-08-01 | 3.950 | 3.990 | 3.920 | 3.980 | 3.980 | 29,086,419 |
| 2023-07-31 | 3.920 | 3.970 | 3.910 | 3.930 | 3.930 | 30,859,432 |
| 2023-07-28 | 3.870 | 3.940 | 3.820 | 3.930 | 3.930 | 44,737,488 |
| 2023-07-27 | 3.770 | 4.000 | 3.770 | 3.850 | 3.850 | 61,134,348 |
| 2023-07-26 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 15,168,798 |
| 2023-07-25 | 3.700 | 3.780 | 3.700 | 3.760 | 3.760 | 18,390,902 |
| 2023-07-24 | 3.680 | 3.720 | 3.670 | 3.680 | 3.680 | 10,687,576 |
| 2023-07-21 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 15,773,233 |
| 2023-07-20 | 3.740 | 3.770 | 3.690 | 3.700 | 3.700 | 15,050,727 |
| 2023-07-19 | 3.760 | 3.770 | 3.700 | 3.740 | 3.740 | 20,294,770 |
| 2023-07-18 | 3.670 | 3.800 | 3.650 | 3.760 | 3.760 | 39,806,043 |
| 2023-07-17 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 11,375,275 |
| 2023-07-14 | 3.630 | 3.680 | 3.630 | 3.640 | 3.640 | 11,376,511 |
| 2023-07-13 | 3.630 | 3.660 | 3.620 | 3.640 | 3.640 | 12,837,666 |
| 2023-07-12 | 3.700 | 3.700 | 3.620 | 3.630 | 3.630 | 13,843,420 |
| 2023-07-11 | 3.690 | 3.730 | 3.680 | 3.710 | 3.710 | 10,829,208 |
| 2023-07-10 | 3.650 | 3.720 | 3.640 | 3.710 | 3.710 | 16,497,577 |
| 2023-07-07 | 3.670 | 3.710 | 3.650 | 3.670 | 3.670 | 10,719,638 |
| 2023-07-06 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 11,540,734 |
| 2023-07-05 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 11,509,026 |
| 2023-07-04 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 13,702,229 |
| 2023-07-03 | 3.730 | 3.780 | 3.720 | 3.760 | 3.760 | 15,082,384 |
| 2023-06-30 | 3.780 | 3.780 | 3.720 | 3.730 | 3.730 | 15,652,140 |
| 2023-06-29 | 3.720 | 3.780 | 3.690 | 3.770 | 3.770 | 20,372,550 |
| 2023-06-28 | 3.690 | 3.720 | 3.640 | 3.710 | 3.710 | 16,282,105 |
| 2023-06-27 | 3.560 | 3.710 | 3.530 | 3.690 | 3.690 | 26,707,220 |
| 2023-06-26 | 3.600 | 3.630 | 3.530 | 3.540 | 3.540 | 19,745,986 |
| 2023-06-21 | 3.650 | 3.680 | 3.600 | 3.610 | 3.610 | 14,525,377 |
| 2023-06-20 | 3.670 | 3.690 | 3.620 | 3.660 | 3.660 | 13,890,603 |
| 2023-06-19 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 20,408,233 |
| 2023-06-16 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 20,523,764 |
| 2023-06-15 | 3.670 | 3.680 | 3.590 | 3.610 | 3.610 | 22,421,494 |
| 2023-06-14 | 3.670 | 3.700 | 3.600 | 3.680 | 3.680 | 24,092,320 |
| 2023-06-13 | 3.670 | 3.690 | 3.620 | 3.640 | 3.640 | 12,639,468 |
| 2023-06-12 | 3.700 | 3.750 | 3.660 | 3.660 | 3.660 | 18,276,213 |
| 2023-06-09 | 3.620 | 3.730 | 3.610 | 3.690 | 3.690 | 25,929,155 |
| 2023-06-08 | 3.560 | 3.640 | 3.550 | 3.620 | 3.620 | 18,244,840 |
| 2023-06-07 | 3.560 | 3.610 | 3.540 | 3.570 | 3.570 | 11,834,910 |
| 2023-06-06 | 3.640 | 3.640 | 3.550 | 3.560 | 3.560 | 16,153,622 |
| 2023-06-05 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 16,871,518 |
| 2023-06-02 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 16,618,248 |
| 2023-06-01 | 3.670 | 3.760 | 3.650 | 3.710 | 3.710 | 20,728,634 |
| 2023-05-31 | 3.690 | 3.700 | 3.630 | 3.670 | 3.670 | 15,116,245 |
| 2023-05-30 | 3.650 | 3.730 | 3.620 | 3.680 | 3.680 | 18,773,400 |
| 2023-05-29 | 3.620 | 3.710 | 3.620 | 3.660 | 3.660 | 17,012,792 |
| 2023-05-26 | 3.640 | 3.660 | 3.570 | 3.640 | 3.640 | 14,646,243 |
| 2023-05-25 | 3.610 | 3.670 | 3.580 | 3.640 | 3.640 | 17,415,113 |
| 2023-05-24 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 17,489,938 |
| 2023-05-23 | 3.790 | 3.800 | 3.660 | 3.670 | 3.670 | 23,408,858 |
| 2023-05-22 | 3.760 | 3.810 | 3.750 | 3.780 | 3.780 | 19,737,611 |
| 2023-05-19 | 3.880 | 3.890 | 3.770 | 3.780 | 3.780 | 21,147,578 |
| 2023-05-18 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 26,654,172 |
| 2023-05-17 | 3.750 | 3.920 | 3.740 | 3.880 | 3.880 | 40,188,637 |
| 2023-05-16 | 3.850 | 3.850 | 3.740 | 3.750 | 3.750 | 29,381,010 |
| 2023-05-15 | 3.920 | 3.930 | 3.730 | 3.840 | 3.840 | 42,951,018 |
| 2023-05-12 | 3.980 | 4.000 | 3.910 | 3.910 | 3.910 | 23,847,916 |
| 2023-05-11 | 4.040 | 4.050 | 3.980 | 3.990 | 3.990 | 22,896,095 |
| 2023-05-10 | 4.100 | 4.120 | 4.010 | 4.030 | 4.030 | 39,999,747 |
| 2023-05-09 | 4.070 | 4.190 | 4.070 | 4.090 | 4.090 | 61,879,134 |
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.