Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.480 | 3.480 | 3.410 | 3.470 | 3.419 | 11,277,175 |
| 2022-08-04 | 3.450 | 3.480 | 3.400 | 3.470 | 3.419 | 14,846,540 |
| 2022-08-03 | 3.480 | 3.560 | 3.430 | 3.450 | 3.400 | 19,417,899 |
| 2022-08-02 | 3.570 | 3.600 | 3.430 | 3.490 | 3.439 | 24,413,241 |
| 2022-08-01 | 3.630 | 3.640 | 3.590 | 3.600 | 3.547 | 11,700,364 |
| 2022-07-29 | 3.640 | 3.690 | 3.600 | 3.620 | 3.567 | 13,400,240 |
| 2022-07-28 | 3.650 | 3.700 | 3.610 | 3.630 | 3.577 | 14,521,935 |
| 2022-07-27 | 3.630 | 3.650 | 3.600 | 3.620 | 3.567 | 10,928,176 |
| 2022-07-26 | 3.660 | 3.660 | 3.530 | 3.620 | 3.567 | 15,216,559 |
| 2022-07-25 | 3.620 | 3.720 | 3.610 | 3.670 | 3.616 | 23,561,813 |
| 2022-07-22 | 3.610 | 3.670 | 3.600 | 3.630 | 3.577 | 13,687,896 |
| 2022-07-21 | 3.660 | 3.680 | 3.610 | 3.620 | 3.567 | 13,851,073 |
| 2022-07-20 | 3.590 | 3.680 | 3.570 | 3.670 | 3.616 | 20,531,352 |
| 2022-07-19 | 3.620 | 3.640 | 3.560 | 3.600 | 3.547 | 14,017,265 |
| 2022-07-18 | 3.490 | 3.630 | 3.490 | 3.620 | 3.567 | 20,014,192 |
| 2022-07-15 | 3.580 | 3.590 | 3.480 | 3.480 | 3.429 | 19,255,952 |
| 2022-07-14 | 3.670 | 3.680 | 3.560 | 3.580 | 3.528 | 23,832,312 |
| 2022-07-13 | 3.560 | 3.680 | 3.530 | 3.670 | 3.616 | 29,290,838 |
| 2022-07-12 | 3.560 | 3.620 | 3.530 | 3.560 | 3.508 | 21,605,807 |
| 2022-07-11 | 3.550 | 3.590 | 3.510 | 3.540 | 3.488 | 17,431,672 |
| 2022-07-08 | 3.530 | 3.600 | 3.500 | 3.550 | 3.498 | 26,347,036 |
| 2022-07-07 | 3.400 | 3.620 | 3.390 | 3.520 | 3.469 | 35,431,293 |
| 2022-07-06 | 3.410 | 3.440 | 3.350 | 3.390 | 3.340 | 13,123,432 |
| 2022-07-05 | 3.450 | 3.460 | 3.380 | 3.420 | 3.370 | 12,520,764 |
| 2022-07-04 | 3.460 | 3.460 | 3.400 | 3.430 | 3.380 | 12,651,214 |
| 2022-07-01 | 3.370 | 3.540 | 3.360 | 3.470 | 3.419 | 25,526,664 |
| 2022-06-30 | 3.400 | 3.430 | 3.360 | 3.360 | 3.311 | 12,095,063 |
| 2022-06-29 | 3.490 | 3.500 | 3.390 | 3.400 | 3.350 | 13,377,880 |
| 2022-06-28 | 3.430 | 3.510 | 3.420 | 3.490 | 3.439 | 16,486,499 |
| 2022-06-27 | 3.450 | 3.480 | 3.410 | 3.430 | 3.380 | 10,648,945 |
| 2022-06-24 | 3.460 | 3.460 | 3.420 | 3.430 | 3.380 | 10,722,012 |
| 2022-06-23 | 3.390 | 3.470 | 3.380 | 3.460 | 3.409 | 15,639,659 |
| 2022-06-22 | 3.350 | 3.460 | 3.350 | 3.370 | 3.321 | 15,230,664 |
| 2022-06-21 | 3.400 | 3.410 | 3.330 | 3.360 | 3.311 | 12,719,061 |
| 2022-06-20 | 3.370 | 3.400 | 3.360 | 3.380 | 3.331 | 8,791,817 |
| 2022-06-17 | 3.380 | 3.390 | 3.330 | 3.360 | 3.311 | 10,865,109 |
| 2022-06-16 | 3.450 | 3.460 | 3.370 | 3.380 | 3.331 | 12,772,051 |
| 2022-06-15 | 3.410 | 3.480 | 3.400 | 3.450 | 3.400 | 15,826,076 |
| 2022-06-14 | 3.350 | 3.400 | 3.300 | 3.400 | 3.350 | 11,871,239 |
| 2022-06-13 | 3.380 | 3.390 | 3.350 | 3.380 | 3.331 | 9,827,748 |
| 2022-06-10 | 3.360 | 3.410 | 3.340 | 3.400 | 3.350 | 16,881,405 |
| 2022-06-09 | 3.450 | 3.460 | 3.360 | 3.380 | 3.331 | 12,161,221 |
| 2022-06-08 | 3.480 | 3.490 | 3.340 | 3.430 | 3.380 | 20,113,434 |
| 2022-06-07 | 3.460 | 3.490 | 3.390 | 3.470 | 3.419 | 16,782,990 |
| 2022-06-06 | 3.520 | 3.520 | 3.430 | 3.440 | 3.390 | 17,538,378 |
| 2022-06-02 | 3.450 | 3.530 | 3.440 | 3.520 | 3.469 | 15,319,088 |
| 2022-06-01 | 3.440 | 3.480 | 3.420 | 3.460 | 3.409 | 12,058,555 |
| 2022-05-31 | 3.390 | 3.460 | 3.370 | 3.440 | 3.390 | 13,898,504 |
| 2022-05-30 | 3.370 | 3.400 | 3.360 | 3.390 | 3.340 | 9,917,505 |
| 2022-05-27 | 3.360 | 3.380 | 3.330 | 3.360 | 3.311 | 10,729,294 |
| 2022-05-26 | 3.320 | 3.380 | 3.300 | 3.350 | 3.301 | 11,580,833 |
| 2022-05-25 | 3.230 | 3.330 | 3.220 | 3.320 | 3.272 | 11,362,928 |
| 2022-05-24 | 3.300 | 3.350 | 3.220 | 3.230 | 3.183 | 12,677,030 |
| 2022-05-23 | 3.300 | 3.310 | 3.250 | 3.290 | 3.242 | 10,605,168 |
| 2022-05-20 | 3.270 | 3.300 | 3.240 | 3.280 | 3.232 | 11,200,488 |
| 2022-05-19 | 3.130 | 3.280 | 3.100 | 3.270 | 3.222 | 21,798,853 |
| 2022-05-18 | 3.180 | 3.200 | 3.160 | 3.160 | 3.114 | 7,339,936 |
| 2022-05-17 | 3.190 | 3.210 | 3.150 | 3.180 | 3.134 | 5,569,660 |
| 2022-05-16 | 3.190 | 3.210 | 3.170 | 3.190 | 3.143 | 9,625,987 |
| 2022-05-13 | 3.160 | 3.190 | 3.150 | 3.180 | 3.134 | 8,388,293 |
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.