Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.120 | 3.160 | 3.100 | 3.160 | 3.114 | 8,551,746 |
| 2022-05-11 | 3.190 | 3.200 | 3.140 | 3.140 | 3.094 | 11,220,252 |
| 2022-05-10 | 3.160 | 3.190 | 3.130 | 3.180 | 3.134 | 8,977,274 |
| 2022-05-09 | 3.080 | 3.170 | 3.080 | 3.160 | 3.114 | 11,144,357 |
| 2022-05-06 | 3.100 | 3.120 | 3.060 | 3.090 | 3.045 | 14,112,469 |
| 2022-05-05 | 3.130 | 3.190 | 3.130 | 3.150 | 3.104 | 16,493,056 |
| 2022-04-29 | 3.110 | 3.180 | 3.090 | 3.160 | 3.114 | 15,233,087 |
| 2022-04-28 | 3.050 | 3.120 | 3.010 | 3.110 | 3.065 | 18,761,350 |
| 2022-04-27 | 2.990 | 3.070 | 2.890 | 3.060 | 3.015 | 19,909,839 |
| 2022-04-26 | 3.060 | 3.100 | 2.980 | 2.990 | 2.946 | 16,844,466 |
| 2022-04-25 | 3.160 | 3.190 | 3.030 | 3.040 | 2.996 | 19,487,460 |
| 2022-04-22 | 3.160 | 3.230 | 3.120 | 3.190 | 3.143 | 12,533,438 |
| 2022-04-21 | 3.280 | 3.280 | 3.160 | 3.170 | 3.124 | 17,217,478 |
| 2022-04-20 | 3.360 | 3.360 | 3.270 | 3.290 | 3.242 | 11,739,660 |
| 2022-04-19 | 3.330 | 3.360 | 3.310 | 3.350 | 3.301 | 8,916,720 |
| 2022-04-18 | 3.320 | 3.360 | 3.280 | 3.330 | 3.281 | 12,074,468 |
| 2022-04-15 | 3.420 | 3.430 | 3.300 | 3.350 | 3.301 | 28,599,110 |
| 2022-04-14 | 3.310 | 3.490 | 3.300 | 3.420 | 3.370 | 39,236,321 |
| 2022-04-13 | 3.400 | 3.400 | 3.280 | 3.300 | 3.252 | 17,146,692 |
| 2022-04-12 | 3.300 | 3.420 | 3.250 | 3.410 | 3.360 | 17,876,716 |
| 2022-04-11 | 3.370 | 3.380 | 3.290 | 3.300 | 3.252 | 13,521,330 |
| 2022-04-08 | 3.340 | 3.390 | 3.270 | 3.380 | 3.331 | 13,761,730 |
| 2022-04-07 | 3.390 | 3.410 | 3.320 | 3.320 | 3.272 | 12,623,870 |
| 2022-04-06 | 3.340 | 3.400 | 3.330 | 3.390 | 3.340 | 14,116,506 |
| 2022-04-01 | 3.320 | 3.360 | 3.270 | 3.350 | 3.301 | 12,653,862 |
| 2022-03-31 | 3.270 | 3.350 | 3.260 | 3.320 | 3.272 | 18,080,233 |
| 2022-03-30 | 3.230 | 3.270 | 3.210 | 3.270 | 3.222 | 9,266,312 |
| 2022-03-29 | 3.240 | 3.250 | 3.190 | 3.230 | 3.183 | 8,551,396 |
| 2022-03-28 | 3.230 | 3.240 | 3.160 | 3.230 | 3.183 | 10,861,916 |
| 2022-03-25 | 3.250 | 3.280 | 3.230 | 3.240 | 3.193 | 7,061,421 |
| 2022-03-24 | 3.290 | 3.300 | 3.260 | 3.260 | 3.212 | 6,677,195 |
| 2022-03-23 | 3.300 | 3.330 | 3.270 | 3.300 | 3.252 | 8,100,953 |
| 2022-03-22 | 3.260 | 3.320 | 3.250 | 3.280 | 3.232 | 8,495,492 |
| 2022-03-21 | 3.300 | 3.320 | 3.230 | 3.280 | 3.232 | 10,793,770 |
| 2022-03-18 | 3.240 | 3.320 | 3.230 | 3.290 | 3.242 | 11,202,079 |
| 2022-03-17 | 3.260 | 3.300 | 3.240 | 3.250 | 3.203 | 12,735,885 |
| 2022-03-16 | 3.180 | 3.250 | 3.090 | 3.240 | 3.193 | 18,617,002 |
| 2022-03-15 | 3.350 | 3.350 | 3.110 | 3.140 | 3.094 | 21,668,451 |
| 2022-03-14 | 3.430 | 3.450 | 3.350 | 3.350 | 3.301 | 11,081,533 |
| 2022-03-11 | 3.370 | 3.450 | 3.330 | 3.440 | 3.390 | 11,930,472 |
| 2022-03-10 | 3.430 | 3.450 | 3.370 | 3.410 | 3.360 | 10,780,876 |
| 2022-03-09 | 3.450 | 3.480 | 3.260 | 3.360 | 3.311 | 19,958,269 |
| 2022-03-08 | 3.530 | 3.550 | 3.430 | 3.450 | 3.400 | 13,773,120 |
| 2022-03-07 | 3.590 | 3.610 | 3.520 | 3.540 | 3.488 | 11,884,223 |
| 2022-03-04 | 3.670 | 3.670 | 3.590 | 3.610 | 3.557 | 12,936,240 |
| 2022-03-03 | 3.610 | 3.690 | 3.610 | 3.680 | 3.626 | 17,244,341 |
| 2022-03-02 | 3.580 | 3.620 | 3.570 | 3.610 | 3.557 | 11,066,991 |
| 2022-03-01 | 3.580 | 3.620 | 3.570 | 3.600 | 3.547 | 10,638,633 |
| 2022-02-28 | 3.550 | 3.590 | 3.490 | 3.580 | 3.528 | 14,992,276 |
| 2022-02-25 | 3.580 | 3.620 | 3.540 | 3.550 | 3.498 | 11,205,352 |
| 2022-02-24 | 3.660 | 3.660 | 3.510 | 3.550 | 3.498 | 20,940,423 |
| 2022-02-23 | 3.680 | 3.690 | 3.650 | 3.670 | 3.616 | 10,112,043 |
| 2022-02-22 | 3.710 | 3.710 | 3.630 | 3.670 | 3.616 | 10,936,952 |
| 2022-02-21 | 3.720 | 3.730 | 3.690 | 3.720 | 3.666 | 8,108,746 |
| 2022-02-18 | 3.630 | 3.720 | 3.610 | 3.710 | 3.656 | 13,092,178 |
| 2022-02-17 | 3.690 | 3.690 | 3.630 | 3.640 | 3.587 | 10,556,618 |
| 2022-02-16 | 3.630 | 3.690 | 3.620 | 3.680 | 3.626 | 9,503,208 |
| 2022-02-15 | 3.630 | 3.660 | 3.580 | 3.620 | 3.567 | 12,507,589 |
| 2022-02-14 | 3.670 | 3.700 | 3.580 | 3.620 | 3.567 | 18,003,423 |
| 2022-02-11 | 3.720 | 3.730 | 3.670 | 3.680 | 3.626 | 10,750,107 |
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.