Shanghai Zhenhua Heavy Industries Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 21 · 1,219 trading daysOlder →

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.