Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.700 | 3.750 | 3.700 | 3.730 | 3.676 | 12,008,455 |
| 2022-02-09 | 3.720 | 3.730 | 3.690 | 3.710 | 3.656 | 13,805,217 |
| 2022-02-08 | 3.600 | 3.730 | 3.590 | 3.730 | 3.676 | 20,155,055 |
| 2022-02-07 | 3.560 | 3.630 | 3.560 | 3.600 | 3.547 | 20,030,136 |
| 2022-01-28 | 3.520 | 3.570 | 3.470 | 3.530 | 3.478 | 11,817,813 |
| 2022-01-27 | 3.580 | 3.580 | 3.480 | 3.520 | 3.469 | 10,466,392 |
| 2022-01-26 | 3.550 | 3.610 | 3.540 | 3.570 | 3.518 | 7,999,481 |
| 2022-01-25 | 3.630 | 3.670 | 3.530 | 3.540 | 3.488 | 14,151,710 |
| 2022-01-24 | 3.690 | 3.700 | 3.630 | 3.650 | 3.597 | 10,208,589 |
| 2022-01-21 | 3.750 | 3.760 | 3.670 | 3.720 | 3.666 | 17,973,051 |
| 2022-01-20 | 3.790 | 3.820 | 3.720 | 3.750 | 3.695 | 14,616,206 |
| 2022-01-19 | 3.790 | 3.820 | 3.770 | 3.800 | 3.744 | 11,425,297 |
| 2022-01-18 | 3.800 | 3.820 | 3.760 | 3.800 | 3.744 | 15,418,582 |
| 2022-01-17 | 3.790 | 3.810 | 3.750 | 3.800 | 3.744 | 15,922,950 |
| 2022-01-14 | 3.930 | 3.940 | 3.750 | 3.790 | 3.735 | 29,381,428 |
| 2022-01-13 | 3.990 | 4.030 | 3.930 | 3.940 | 3.882 | 15,040,071 |
| 2022-01-12 | 4.000 | 4.030 | 3.950 | 4.000 | 3.942 | 16,685,031 |
| 2022-01-11 | 3.990 | 4.070 | 3.970 | 4.010 | 3.951 | 18,589,068 |
| 2022-01-10 | 4.000 | 4.040 | 3.960 | 3.990 | 3.932 | 19,114,015 |
| 2022-01-07 | 4.020 | 4.100 | 4.000 | 4.010 | 3.951 | 23,889,600 |
| 2022-01-06 | 3.960 | 4.070 | 3.910 | 4.040 | 3.981 | 31,440,503 |
| 2022-01-05 | 3.930 | 4.090 | 3.920 | 3.960 | 3.902 | 39,604,303 |
| 2022-01-04 | 3.810 | 3.970 | 3.790 | 3.900 | 3.843 | 34,780,943 |
| 2021-12-31 | 3.770 | 3.810 | 3.760 | 3.770 | 3.715 | 13,537,561 |
| 2021-12-30 | 3.770 | 3.800 | 3.750 | 3.780 | 3.725 | 10,349,769 |
| 2021-12-29 | 3.780 | 3.830 | 3.740 | 3.780 | 3.725 | 10,517,313 |
| 2021-12-28 | 3.800 | 3.820 | 3.760 | 3.780 | 3.725 | 10,877,112 |
| 2021-12-27 | 3.790 | 3.850 | 3.770 | 3.810 | 3.754 | 13,098,449 |
| 2021-12-24 | 3.900 | 3.940 | 3.790 | 3.790 | 3.735 | 24,651,269 |
| 2021-12-23 | 3.950 | 3.970 | 3.900 | 3.910 | 3.853 | 19,920,187 |
| 2021-12-22 | 3.960 | 3.960 | 3.880 | 3.900 | 3.843 | 15,299,236 |
| 2021-12-21 | 3.850 | 3.920 | 3.820 | 3.920 | 3.863 | 18,957,518 |
| 2021-12-20 | 3.860 | 3.900 | 3.850 | 3.860 | 3.804 | 16,972,383 |
| 2021-12-17 | 3.850 | 3.940 | 3.820 | 3.900 | 3.843 | 25,380,372 |
| 2021-12-16 | 3.800 | 3.870 | 3.790 | 3.870 | 3.813 | 17,817,182 |
| 2021-12-15 | 3.760 | 3.850 | 3.760 | 3.800 | 3.744 | 14,466,549 |
| 2021-12-14 | 3.840 | 3.840 | 3.760 | 3.760 | 3.705 | 19,793,640 |
| 2021-12-13 | 3.800 | 3.950 | 3.800 | 3.850 | 3.794 | 40,790,172 |
| 2021-12-10 | 3.790 | 3.820 | 3.750 | 3.810 | 3.754 | 18,570,561 |
| 2021-12-09 | 3.770 | 3.800 | 3.760 | 3.790 | 3.735 | 20,988,484 |
| 2021-12-08 | 3.790 | 3.810 | 3.740 | 3.780 | 3.725 | 13,518,872 |
| 2021-12-07 | 3.780 | 3.820 | 3.740 | 3.770 | 3.715 | 17,188,892 |
| 2021-12-06 | 3.790 | 3.840 | 3.760 | 3.760 | 3.705 | 19,203,945 |
| 2021-12-03 | 3.740 | 3.850 | 3.740 | 3.800 | 3.744 | 25,179,941 |
| 2021-12-02 | 3.750 | 3.760 | 3.700 | 3.730 | 3.676 | 12,572,243 |
| 2021-12-01 | 3.680 | 3.760 | 3.660 | 3.750 | 3.695 | 16,044,882 |
| 2021-11-30 | 3.690 | 3.770 | 3.660 | 3.690 | 3.636 | 16,212,929 |
| 2021-11-29 | 3.620 | 3.700 | 3.600 | 3.680 | 3.626 | 15,263,973 |
| 2021-11-26 | 3.760 | 3.760 | 3.670 | 3.680 | 3.626 | 15,237,620 |
| 2021-11-25 | 3.790 | 3.800 | 3.730 | 3.760 | 3.705 | 16,099,295 |
| 2021-11-24 | 3.850 | 3.860 | 3.790 | 3.810 | 3.754 | 21,237,857 |
| 2021-11-23 | 3.750 | 3.900 | 3.710 | 3.860 | 3.804 | 35,595,895 |
| 2021-11-22 | 3.760 | 3.800 | 3.740 | 3.760 | 3.705 | 17,182,428 |
| 2021-11-19 | 3.750 | 3.850 | 3.680 | 3.780 | 3.725 | 28,969,821 |
| 2021-11-18 | 3.660 | 3.820 | 3.640 | 3.760 | 3.705 | 33,376,275 |
| 2021-11-17 | 3.620 | 3.700 | 3.580 | 3.670 | 3.616 | 18,625,005 |
| 2021-11-16 | 3.680 | 3.740 | 3.630 | 3.630 | 3.577 | 19,265,771 |
| 2021-11-15 | 3.800 | 3.830 | 3.650 | 3.680 | 3.626 | 27,492,751 |
| 2021-11-12 | 3.590 | 3.760 | 3.570 | 3.690 | 3.636 | 38,162,658 |
| 2021-11-11 | 3.520 | 3.560 | 3.500 | 3.550 | 3.498 | 12,437,978 |
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.