Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.090 | 4.240 | 4.090 | 4.230 | 4.230 | 47,070,956 |
| 2026-07-22 | 4.110 | 4.120 | 4.040 | 4.090 | 4.090 | 40,779,400 |
| 2026-07-21 | 4.070 | 4.170 | 4.070 | 4.130 | 4.130 | 50,866,953 |
| 2026-07-20 | 3.970 | 4.110 | 3.960 | 4.080 | 4.080 | 55,321,021 |
| 2026-07-17 | 4.060 | 4.110 | 3.970 | 3.970 | 3.970 | 44,414,050 |
| 2026-07-16 | 4.130 | 4.160 | 4.060 | 4.090 | 4.035 | 37,353,399 |
| 2026-07-15 | 4.030 | 4.160 | 4.020 | 4.140 | 4.084 | 39,365,772 |
| 2026-07-14 | 4.000 | 4.070 | 3.960 | 4.060 | 4.005 | 36,261,067 |
| 2026-07-13 | 4.100 | 4.110 | 3.970 | 3.970 | 3.917 | 45,730,540 |
| 2026-07-10 | 4.000 | 4.170 | 3.960 | 4.100 | 4.045 | 54,653,560 |
| 2026-07-09 | 4.030 | 4.060 | 3.920 | 4.000 | 4.000 | 47,417,863 |
| 2026-07-08 | 4.100 | 4.130 | 4.000 | 4.040 | 4.040 | 33,536,409 |
| 2026-07-07 | 4.210 | 4.260 | 4.080 | 4.100 | 4.100 | 36,388,708 |
| 2026-07-06 | 4.210 | 4.270 | 4.190 | 4.210 | 4.210 | 35,817,956 |
| 2026-07-03 | 4.140 | 4.250 | 4.120 | 4.220 | 4.220 | 42,008,566 |
| 2026-07-02 | 4.150 | 4.210 | 4.100 | 4.120 | 4.120 | 38,837,088 |
| 2026-07-01 | 4.130 | 4.220 | 4.100 | 4.180 | 4.180 | 38,905,230 |
| 2026-06-30 | 4.160 | 4.190 | 4.100 | 4.130 | 4.130 | 32,085,392 |
| 2026-06-29 | 4.190 | 4.210 | 4.050 | 4.180 | 4.180 | 41,235,794 |
| 2026-06-26 | 4.270 | 4.360 | 4.180 | 4.190 | 4.190 | 38,864,979 |
| 2026-06-25 | 4.300 | 4.370 | 4.260 | 4.280 | 4.280 | 42,884,016 |
| 2026-06-24 | 4.450 | 4.450 | 4.280 | 4.310 | 4.310 | 36,879,483 |
| 2026-06-23 | 4.520 | 4.570 | 4.380 | 4.410 | 4.410 | 38,416,228 |
| 2026-06-22 | 4.390 | 4.510 | 4.300 | 4.500 | 4.500 | 46,438,605 |
| 2026-06-18 | 4.470 | 4.520 | 4.400 | 4.410 | 4.410 | 32,612,504 |
| 2026-06-17 | 4.490 | 4.570 | 4.450 | 4.520 | 4.520 | 32,146,636 |
| 2026-06-16 | 4.630 | 4.630 | 4.470 | 4.480 | 4.480 | 42,079,968 |
| 2026-06-15 | 4.430 | 4.650 | 4.430 | 4.630 | 4.630 | 54,129,785 |
| 2026-06-12 | 4.350 | 4.460 | 4.330 | 4.400 | 4.400 | 46,660,327 |
| 2026-06-11 | 4.370 | 4.400 | 4.260 | 4.320 | 4.320 | 39,338,496 |
| 2026-06-10 | 4.430 | 4.450 | 4.340 | 4.390 | 4.390 | 36,761,017 |
| 2026-06-09 | 4.460 | 4.480 | 4.360 | 4.440 | 4.440 | 38,072,535 |
| 2026-06-08 | 4.500 | 4.600 | 4.370 | 4.440 | 4.440 | 50,069,702 |
| 2026-06-05 | 4.640 | 4.660 | 4.540 | 4.560 | 4.560 | 40,376,580 |
| 2026-06-04 | 4.620 | 4.730 | 4.560 | 4.590 | 4.590 | 41,268,354 |
| 2026-06-03 | 4.700 | 4.740 | 4.630 | 4.650 | 4.650 | 36,550,726 |
| 2026-06-02 | 4.810 | 4.830 | 4.680 | 4.700 | 4.700 | 41,377,731 |
| 2026-06-01 | 4.820 | 4.850 | 4.760 | 4.820 | 4.820 | 37,747,145 |
| 2026-05-29 | 4.850 | 4.910 | 4.790 | 4.800 | 4.800 | 42,632,810 |
| 2026-05-28 | 4.840 | 4.910 | 4.740 | 4.840 | 4.840 | 38,320,506 |
| 2026-05-27 | 4.910 | 4.970 | 4.780 | 4.840 | 4.840 | 44,515,658 |
| 2026-05-26 | 4.940 | 4.940 | 4.840 | 4.920 | 4.920 | 39,395,140 |
| 2026-05-25 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 38,074,100 |
| 2026-05-22 | 4.840 | 4.910 | 4.780 | 4.860 | 4.860 | 42,790,159 |
| 2026-05-21 | 4.960 | 5.010 | 4.810 | 4.820 | 4.820 | 46,879,446 |
| 2026-05-20 | 4.980 | 4.990 | 4.850 | 4.950 | 4.950 | 39,242,943 |
| 2026-05-19 | 5.030 | 5.050 | 4.900 | 5.000 | 5.000 | 47,082,764 |
| 2026-05-18 | 5.080 | 5.130 | 4.980 | 5.030 | 5.030 | 58,256,647 |
| 2026-05-15 | 5.120 | 5.190 | 5.040 | 5.090 | 5.090 | 60,518,665 |
| 2026-05-14 | 5.390 | 5.410 | 5.120 | 5.120 | 5.120 | 72,159,312 |
| 2026-05-13 | 5.220 | 5.420 | 5.180 | 5.370 | 5.370 | 58,159,524 |
| 2026-05-12 | 5.370 | 5.370 | 5.200 | 5.220 | 5.220 | 55,636,268 |
| 2026-05-11 | 5.330 | 5.390 | 5.270 | 5.370 | 5.370 | 60,458,649 |
| 2026-05-08 | 5.340 | 5.380 | 5.280 | 5.330 | 5.330 | 52,718,085 |
| 2026-05-07 | 5.450 | 5.460 | 5.360 | 5.380 | 5.380 | 61,152,019 |
| 2026-05-06 | 5.460 | 5.530 | 5.400 | 5.450 | 5.450 | 93,153,008 |
| 2026-04-30 | 5.330 | 5.450 | 5.300 | 5.420 | 5.420 | 94,302,564 |
| 2026-04-29 | 5.310 | 5.470 | 5.300 | 5.370 | 5.370 | 186,895,722 |
| 2026-04-28 | 5.010 | 5.410 | 5.010 | 5.410 | 5.410 | 201,413,135 |
| 2026-04-27 | 5.070 | 5.080 | 4.920 | 4.920 | 4.920 | 39,454,256 |
← NewerPage 2 of 2 · 120 trading days
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.