Shanghai Zhenhua Heavy Industries Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.040	4.140	4.030	4.060	4.060	81,172,009
2023-05-05	4.030	4.100	3.990	4.020	4.020	30,523,261
2023-05-04	3.960	4.090	3.960	4.040	4.040	56,565,397
2023-04-28	3.900	3.990	3.900	3.950	3.950	40,548,766
2023-04-27	3.820	3.950	3.820	3.920	3.920	20,889,277
2023-04-26	3.840	3.870	3.810	3.840	3.840	19,824,289
2023-04-25	3.860	3.920	3.800	3.850	3.850	20,185,909
2023-04-24	3.940	3.950	3.830	3.870	3.870	30,752,641
2023-04-21	3.980	4.080	3.920	3.940	3.940	32,743,684
2023-04-20	3.950	3.990	3.890	3.980	3.980	17,433,376
2023-04-19	4.020	4.030	3.940	3.960	3.960	19,634,378
2023-04-18	3.960	4.050	3.960	4.030	4.030	26,729,092
2023-04-17	3.930	4.040	3.910	3.970	3.970	41,600,617
2023-04-14	3.970	3.980	3.910	3.920	3.920	15,949,840
2023-04-13	3.950	4.000	3.930	3.970	3.970	18,144,744
2023-04-12	3.860	3.970	3.850	3.940	3.940	21,995,047
2023-04-11	3.910	3.910	3.850	3.870	3.870	14,611,781
2023-04-10	3.920	3.950	3.880	3.900	3.900	15,739,044
2023-04-07	3.950	3.990	3.910	3.920	3.920	17,641,881
2023-04-06	3.950	4.120	3.950	3.960	3.960	30,466,791
2023-04-04	3.970	4.000	3.910	3.960	3.960	21,254,498
2023-04-03	3.970	4.010	3.930	3.940	3.940	22,236,786
2023-03-31	3.890	3.990	3.880	3.970	3.970	29,802,627
2023-03-30	3.870	3.930	3.820	3.880	3.880	19,380,291
2023-03-29	3.900	3.930	3.850	3.870	3.870	19,200,774
2023-03-28	3.920	3.950	3.900	3.910	3.910	14,760,215
2023-03-27	4.000	4.010	3.890	3.920	3.920	28,021,125
2023-03-24	4.020	4.030	3.960	3.990	3.990	15,548,190
2023-03-23	4.040	4.040	3.970	4.020	4.020	19,811,475
2023-03-22	4.050	4.060	4.000	4.030	4.030	15,604,793
2023-03-21	4.000	4.040	3.980	4.030	4.030	16,879,470
2023-03-20	4.070	4.090	3.970	3.990	3.990	25,439,922
2023-03-17	3.980	4.090	3.970	4.050	4.050	23,183,932
2023-03-16	4.030	4.030	3.950	3.970	3.970	19,384,344
2023-03-15	4.000	4.070	3.970	4.050	4.050	23,781,431
2023-03-14	4.100	4.110	3.950	3.990	3.990	28,815,921
2023-03-13	3.940	4.090	3.930	4.090	4.090	35,968,906
2023-03-10	4.070	4.080	3.980	3.980	3.980	36,709,976
2023-03-09	4.100	4.110	4.030	4.090	4.090	27,106,490
2023-03-08	4.080	4.130	4.060	4.110	4.110	27,751,510
2023-03-07	4.140	4.200	4.080	4.080	4.080	43,603,564
2023-03-06	4.200	4.200	4.130	4.150	4.150	28,494,035
2023-03-03	4.140	4.180	4.090	4.160	4.160	41,099,177
2023-03-02	4.090	4.230	4.080	4.120	4.120	41,009,030
2023-03-01	4.140	4.140	4.070	4.110	4.110	28,634,312
2023-02-28	4.070	4.130	4.050	4.130	4.130	30,213,865
2023-02-27	4.190	4.190	4.040	4.050	4.050	44,042,060
2023-02-24	4.160	4.280	4.100	4.200	4.200	63,946,681
2023-02-23	4.150	4.170	4.110	4.130	4.130	40,257,605
2023-02-22	4.210	4.240	4.120	4.170	4.170	62,656,327
2023-02-21	4.280	4.390	4.120	4.210	4.210	137,439,614
2023-02-20	3.790	4.160	3.780	4.160	4.160	101,261,537
2023-02-17	3.740	3.800	3.720	3.780	3.780	39,888,977
2023-02-16	3.870	3.880	3.730	3.770	3.770	48,776,460
2023-02-15	3.900	3.900	3.820	3.860	3.860	46,226,535
2023-02-14	4.020	4.040	3.870	3.910	3.910	66,789,127
2023-02-13	4.090	4.120	3.970	4.010	4.010	103,143,130
2023-02-10	3.750	4.000	3.720	3.970	3.970	104,980,535
2023-02-09	3.530	3.760	3.510	3.700	3.700	63,784,743
2023-02-08	3.540	3.560	3.500	3.510	3.510	25,901,514

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.