Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.280 | 3.320 | 3.270 | 3.300 | 3.300 | 10,721,921 |
| 2022-11-04 | 3.260 | 3.300 | 3.250 | 3.290 | 3.290 | 10,182,631 |
| 2022-11-03 | 3.280 | 3.300 | 3.240 | 3.250 | 3.250 | 7,752,123 |
| 2022-11-02 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 11,372,597 |
| 2022-11-01 | 3.190 | 3.290 | 3.180 | 3.280 | 3.280 | 10,275,909 |
| 2022-10-31 | 3.170 | 3.230 | 3.150 | 3.200 | 3.200 | 9,728,106 |
| 2022-10-28 | 3.260 | 3.300 | 3.160 | 3.190 | 3.190 | 12,335,279 |
| 2022-10-27 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 9,283,220 |
| 2022-10-26 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 12,590,946 |
| 2022-10-25 | 3.220 | 3.280 | 3.170 | 3.260 | 3.260 | 11,251,197 |
| 2022-10-24 | 3.230 | 3.300 | 3.190 | 3.210 | 3.210 | 13,517,644 |
| 2022-10-21 | 3.210 | 3.270 | 3.200 | 3.230 | 3.230 | 8,936,499 |
| 2022-10-20 | 3.230 | 3.240 | 3.170 | 3.210 | 3.210 | 8,115,392 |
| 2022-10-19 | 3.240 | 3.290 | 3.200 | 3.220 | 3.220 | 8,014,685 |
| 2022-10-18 | 3.260 | 3.260 | 3.230 | 3.240 | 3.240 | 9,043,182 |
| 2022-10-17 | 3.210 | 3.260 | 3.180 | 3.240 | 3.240 | 9,898,030 |
| 2022-10-14 | 3.200 | 3.240 | 3.190 | 3.220 | 3.220 | 8,424,700 |
| 2022-10-13 | 3.200 | 3.220 | 3.160 | 3.190 | 3.190 | 10,201,818 |
| 2022-10-12 | 3.140 | 3.200 | 3.090 | 3.200 | 3.200 | 9,303,225 |
| 2022-10-11 | 3.100 | 3.160 | 3.070 | 3.130 | 3.130 | 8,517,577 |
| 2022-10-10 | 3.180 | 3.190 | 3.100 | 3.120 | 3.120 | 8,454,675 |
| 2022-09-30 | 3.160 | 3.210 | 3.120 | 3.150 | 3.150 | 12,892,725 |
| 2022-09-29 | 3.210 | 3.220 | 3.120 | 3.150 | 3.150 | 11,785,543 |
| 2022-09-28 | 3.280 | 3.290 | 3.170 | 3.170 | 3.170 | 15,553,304 |
| 2022-09-27 | 3.250 | 3.310 | 3.240 | 3.290 | 3.290 | 7,536,838 |
| 2022-09-26 | 3.350 | 3.350 | 3.250 | 3.260 | 3.260 | 13,542,968 |
| 2022-09-23 | 3.350 | 3.420 | 3.300 | 3.350 | 3.350 | 12,996,652 |
| 2022-09-22 | 3.350 | 3.370 | 3.320 | 3.340 | 3.340 | 8,687,212 |
| 2022-09-21 | 3.320 | 3.380 | 3.250 | 3.360 | 3.360 | 11,113,473 |
| 2022-09-20 | 3.300 | 3.360 | 3.280 | 3.300 | 3.300 | 9,864,366 |
| 2022-09-19 | 3.340 | 3.360 | 3.250 | 3.290 | 3.290 | 14,571,612 |
| 2022-09-16 | 3.450 | 3.480 | 3.340 | 3.350 | 3.350 | 18,109,184 |
| 2022-09-15 | 3.600 | 3.630 | 3.420 | 3.470 | 3.470 | 20,031,121 |
| 2022-09-14 | 3.570 | 3.630 | 3.560 | 3.590 | 3.590 | 10,568,118 |
| 2022-09-13 | 3.690 | 3.690 | 3.590 | 3.610 | 3.610 | 12,126,453 |
| 2022-09-09 | 3.670 | 3.700 | 3.640 | 3.680 | 3.680 | 10,796,853 |
| 2022-09-08 | 3.680 | 3.710 | 3.650 | 3.670 | 3.670 | 10,675,344 |
| 2022-09-07 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 11,525,717 |
| 2022-09-06 | 3.600 | 3.680 | 3.580 | 3.670 | 3.670 | 15,908,722 |
| 2022-09-05 | 3.520 | 3.600 | 3.510 | 3.590 | 3.590 | 13,712,348 |
| 2022-09-02 | 3.490 | 3.570 | 3.490 | 3.510 | 3.510 | 8,792,910 |
| 2022-09-01 | 3.560 | 3.610 | 3.490 | 3.500 | 3.500 | 15,085,152 |
| 2022-08-31 | 3.660 | 3.690 | 3.540 | 3.550 | 3.550 | 23,116,583 |
| 2022-08-30 | 3.770 | 3.770 | 3.670 | 3.710 | 3.710 | 18,028,331 |
| 2022-08-29 | 3.560 | 3.770 | 3.560 | 3.760 | 3.760 | 27,788,676 |
| 2022-08-26 | 3.690 | 3.700 | 3.590 | 3.610 | 3.610 | 19,892,031 |
| 2022-08-25 | 3.630 | 3.740 | 3.620 | 3.680 | 3.680 | 17,237,707 |
| 2022-08-24 | 3.720 | 3.740 | 3.610 | 3.620 | 3.620 | 15,807,519 |
| 2022-08-23 | 3.730 | 3.760 | 3.690 | 3.720 | 3.720 | 11,599,840 |
| 2022-08-22 | 3.660 | 3.790 | 3.650 | 3.740 | 3.740 | 21,348,430 |
| 2022-08-19 | 3.710 | 3.740 | 3.660 | 3.660 | 3.660 | 13,055,134 |
| 2022-08-18 | 3.790 | 3.790 | 3.690 | 3.690 | 3.690 | 16,780,705 |
| 2022-08-17 | 3.780 | 3.790 | 3.740 | 3.770 | 3.770 | 20,557,849 |
| 2022-08-16 | 3.800 | 3.810 | 3.730 | 3.740 | 3.740 | 20,104,586 |
| 2022-08-15 | 3.750 | 3.800 | 3.700 | 3.780 | 3.780 | 28,455,929 |
| 2022-08-12 | 3.640 | 3.810 | 3.620 | 3.750 | 3.750 | 45,715,464 |
| 2022-08-11 | 3.370 | 3.680 | 3.370 | 3.620 | 3.620 | 41,358,568 |
| 2022-08-10 | 3.440 | 3.450 | 3.400 | 3.420 | 3.370 | 9,044,509 |
| 2022-08-09 | 3.490 | 3.490 | 3.420 | 3.450 | 3.400 | 10,994,307 |
| 2022-08-08 | 3.450 | 3.500 | 3.440 | 3.480 | 3.429 | 9,045,441 |
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.