Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.480 | 3.570 | 3.430 | 3.520 | 3.520 | 40,849,276 |
| 2023-02-06 | 3.350 | 3.590 | 3.350 | 3.460 | 3.460 | 52,554,119 |
| 2023-02-03 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 11,191,817 |
| 2023-02-02 | 3.350 | 3.360 | 3.320 | 3.320 | 3.320 | 8,838,037 |
| 2023-02-01 | 3.320 | 3.350 | 3.310 | 3.330 | 3.330 | 12,215,771 |
| 2023-01-31 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 9,156,463 |
| 2023-01-30 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 12,209,460 |
| 2023-01-20 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 11,761,986 |
| 2023-01-19 | 3.220 | 3.250 | 3.220 | 3.230 | 3.230 | 8,949,571 |
| 2023-01-18 | 3.240 | 3.240 | 3.220 | 3.230 | 3.230 | 6,593,330 |
| 2023-01-17 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 7,139,636 |
| 2023-01-16 | 3.170 | 3.220 | 3.160 | 3.200 | 3.200 | 9,584,109 |
| 2023-01-13 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 8,169,532 |
| 2023-01-12 | 3.160 | 3.190 | 3.160 | 3.170 | 3.170 | 7,412,792 |
| 2023-01-11 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 11,323,788 |
| 2023-01-10 | 3.230 | 3.250 | 3.190 | 3.200 | 3.200 | 6,618,984 |
| 2023-01-09 | 3.240 | 3.260 | 3.230 | 3.230 | 3.230 | 7,490,569 |
| 2023-01-06 | 3.250 | 3.270 | 3.230 | 3.240 | 3.240 | 6,063,195 |
| 2023-01-05 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 9,418,816 |
| 2023-01-04 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 7,173,656 |
| 2023-01-03 | 3.200 | 3.270 | 3.190 | 3.240 | 3.240 | 8,712,381 |
| 2022-12-30 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 5,094,900 |
| 2022-12-29 | 3.220 | 3.220 | 3.180 | 3.190 | 3.190 | 5,987,497 |
| 2022-12-28 | 3.220 | 3.250 | 3.200 | 3.210 | 3.210 | 5,141,162 |
| 2022-12-27 | 3.210 | 3.240 | 3.180 | 3.230 | 3.230 | 8,715,990 |
| 2022-12-26 | 3.180 | 3.210 | 3.170 | 3.190 | 3.190 | 5,904,219 |
| 2022-12-23 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 7,973,680 |
| 2022-12-22 | 3.270 | 3.270 | 3.180 | 3.190 | 3.190 | 11,536,026 |
| 2022-12-21 | 3.300 | 3.320 | 3.240 | 3.250 | 3.250 | 9,672,028 |
| 2022-12-20 | 3.250 | 3.340 | 3.240 | 3.300 | 3.300 | 12,153,871 |
| 2022-12-19 | 3.320 | 3.330 | 3.240 | 3.260 | 3.260 | 10,447,311 |
| 2022-12-16 | 3.290 | 3.340 | 3.280 | 3.310 | 3.310 | 8,687,156 |
| 2022-12-15 | 3.320 | 3.340 | 3.300 | 3.300 | 3.300 | 7,957,939 |
| 2022-12-14 | 3.360 | 3.360 | 3.310 | 3.330 | 3.330 | 7,894,855 |
| 2022-12-13 | 3.360 | 3.380 | 3.340 | 3.350 | 3.350 | 9,880,305 |
| 2022-12-12 | 3.390 | 3.390 | 3.340 | 3.350 | 3.350 | 13,051,012 |
| 2022-12-09 | 3.410 | 3.430 | 3.380 | 3.390 | 3.390 | 14,940,101 |
| 2022-12-08 | 3.400 | 3.420 | 3.380 | 3.410 | 3.410 | 9,885,756 |
| 2022-12-07 | 3.400 | 3.430 | 3.390 | 3.400 | 3.400 | 11,897,485 |
| 2022-12-06 | 3.430 | 3.430 | 3.390 | 3.400 | 3.400 | 17,391,171 |
| 2022-12-05 | 3.350 | 3.450 | 3.340 | 3.440 | 3.440 | 24,935,169 |
| 2022-12-02 | 3.340 | 3.370 | 3.330 | 3.330 | 3.330 | 8,369,789 |
| 2022-12-01 | 3.350 | 3.370 | 3.330 | 3.350 | 3.350 | 13,653,131 |
| 2022-11-30 | 3.350 | 3.350 | 3.320 | 3.330 | 3.330 | 10,105,563 |
| 2022-11-29 | 3.290 | 3.340 | 3.290 | 3.340 | 3.340 | 12,849,895 |
| 2022-11-28 | 3.310 | 3.320 | 3.240 | 3.290 | 3.290 | 16,795,766 |
| 2022-11-25 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 12,031,576 |
| 2022-11-24 | 3.360 | 3.360 | 3.290 | 3.300 | 3.300 | 14,135,565 |
| 2022-11-23 | 3.270 | 3.390 | 3.260 | 3.340 | 3.340 | 30,720,210 |
| 2022-11-22 | 3.250 | 3.340 | 3.230 | 3.270 | 3.270 | 21,383,579 |
| 2022-11-21 | 3.250 | 3.260 | 3.220 | 3.250 | 3.250 | 10,304,010 |
| 2022-11-18 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 11,942,739 |
| 2022-11-17 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 10,511,876 |
| 2022-11-16 | 3.320 | 3.340 | 3.290 | 3.300 | 3.300 | 9,118,568 |
| 2022-11-15 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 11,616,272 |
| 2022-11-14 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 15,951,246 |
| 2022-11-11 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 16,463,889 |
| 2022-11-10 | 3.300 | 3.300 | 3.250 | 3.290 | 3.290 | 9,302,378 |
| 2022-11-09 | 3.320 | 3.320 | 3.280 | 3.290 | 3.290 | 7,142,596 |
| 2022-11-08 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 7,723,730 |
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.