Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.090 | 5.180 | 5.010 | 5.030 | 5.030 | 41,340,224 |
| 2026-04-23 | 5.050 | 5.130 | 5.040 | 5.100 | 5.100 | 36,734,705 |
| 2026-04-22 | 5.120 | 5.130 | 5.010 | 5.040 | 5.040 | 49,229,962 |
| 2026-04-21 | 5.150 | 5.160 | 5.100 | 5.140 | 5.140 | 24,280,253 |
| 2026-04-20 | 5.050 | 5.160 | 5.020 | 5.150 | 5.150 | 38,047,127 |
| 2026-04-17 | 5.090 | 5.120 | 5.040 | 5.060 | 5.060 | 37,095,101 |
| 2026-04-16 | 5.060 | 5.120 | 5.040 | 5.090 | 5.090 | 30,993,283 |
| 2026-04-15 | 5.130 | 5.140 | 5.040 | 5.060 | 5.060 | 35,986,954 |
| 2026-04-14 | 5.140 | 5.180 | 5.050 | 5.130 | 5.130 | 36,009,247 |
| 2026-04-13 | 5.150 | 5.170 | 5.120 | 5.130 | 5.130 | 29,927,836 |
| 2026-04-10 | 5.270 | 5.280 | 5.160 | 5.160 | 5.160 | 39,594,371 |
| 2026-04-09 | 5.200 | 5.240 | 5.160 | 5.200 | 5.200 | 46,222,661 |
| 2026-04-08 | 5.110 | 5.270 | 5.090 | 5.260 | 5.260 | 69,567,448 |
| 2026-04-07 | 4.960 | 5.050 | 4.930 | 5.020 | 5.020 | 42,632,829 |
| 2026-04-03 | 5.070 | 5.080 | 4.950 | 4.960 | 4.960 | 44,203,626 |
| 2026-04-02 | 5.110 | 5.170 | 5.040 | 5.080 | 5.080 | 73,810,838 |
| 2026-04-01 | 5.080 | 5.210 | 5.000 | 5.190 | 5.190 | 147,842,478 |
| 2026-03-31 | 4.790 | 5.170 | 4.760 | 5.030 | 5.030 | 163,808,201 |
| 2026-03-30 | 4.640 | 4.720 | 4.580 | 4.700 | 4.700 | 34,860,260 |
| 2026-03-27 | 4.650 | 4.740 | 4.630 | 4.700 | 4.700 | 36,620,775 |
| 2026-03-26 | 4.710 | 4.820 | 4.680 | 4.720 | 4.720 | 43,185,091 |
| 2026-03-25 | 4.640 | 4.740 | 4.620 | 4.700 | 4.700 | 45,877,574 |
| 2026-03-24 | 4.490 | 4.620 | 4.400 | 4.620 | 4.620 | 68,029,938 |
| 2026-03-23 | 4.570 | 4.590 | 4.340 | 4.380 | 4.380 | 77,538,867 |
| 2026-03-20 | 4.750 | 4.790 | 4.650 | 4.650 | 4.650 | 46,805,137 |
| 2026-03-19 | 4.900 | 4.910 | 4.710 | 4.740 | 4.740 | 58,191,815 |
| 2026-03-18 | 4.950 | 4.990 | 4.810 | 4.890 | 4.890 | 61,514,476 |
| 2026-03-17 | 5.080 | 5.110 | 4.940 | 4.960 | 4.960 | 83,566,400 |
| 2026-03-16 | 5.600 | 5.600 | 5.070 | 5.080 | 5.080 | 158,763,913 |
| 2026-03-13 | 5.270 | 5.450 | 5.260 | 5.390 | 5.390 | 89,191,959 |
| 2026-03-12 | 5.350 | 5.360 | 5.250 | 5.280 | 5.280 | 49,102,142 |
| 2026-03-11 | 5.350 | 5.360 | 5.230 | 5.350 | 5.350 | 57,042,347 |
| 2026-03-10 | 5.350 | 5.440 | 5.290 | 5.350 | 5.350 | 56,885,802 |
| 2026-03-09 | 5.400 | 5.440 | 5.250 | 5.320 | 5.320 | 74,055,161 |
| 2026-03-06 | 5.450 | 5.550 | 5.390 | 5.470 | 5.470 | 60,356,068 |
| 2026-03-05 | 5.420 | 5.500 | 5.360 | 5.470 | 5.470 | 70,588,455 |
| 2026-03-04 | 5.290 | 5.450 | 5.280 | 5.360 | 5.360 | 52,631,868 |
| 2026-03-03 | 5.590 | 5.600 | 5.350 | 5.370 | 5.370 | 81,345,034 |
| 2026-03-02 | 5.510 | 5.640 | 5.450 | 5.590 | 5.590 | 86,551,364 |
| 2026-02-27 | 5.510 | 5.650 | 5.470 | 5.550 | 5.550 | 69,314,894 |
| 2026-02-26 | 5.360 | 5.570 | 5.340 | 5.540 | 5.540 | 86,702,830 |
| 2026-02-25 | 5.300 | 5.460 | 5.280 | 5.360 | 5.360 | 55,488,136 |
| 2026-02-24 | 5.140 | 5.350 | 5.140 | 5.290 | 5.290 | 63,584,854 |
| 2026-02-13 | 5.170 | 5.170 | 5.100 | 5.100 | 5.100 | 33,352,543 |
| 2026-02-12 | 5.130 | 5.250 | 5.110 | 5.180 | 5.180 | 40,189,813 |
| 2026-02-11 | 5.140 | 5.230 | 5.120 | 5.140 | 5.140 | 33,678,285 |
| 2026-02-10 | 5.180 | 5.200 | 5.070 | 5.140 | 5.140 | 42,002,275 |
| 2026-02-09 | 5.180 | 5.250 | 5.160 | 5.170 | 5.170 | 38,292,430 |
| 2026-02-06 | 5.180 | 5.220 | 5.100 | 5.120 | 5.120 | 45,805,016 |
| 2026-02-05 | 5.270 | 5.320 | 5.180 | 5.200 | 5.200 | 58,639,541 |
| 2026-02-04 | 5.110 | 5.350 | 5.110 | 5.320 | 5.320 | 93,759,935 |
| 2026-02-03 | 5.000 | 5.150 | 4.960 | 5.130 | 5.130 | 54,733,586 |
| 2026-02-02 | 5.120 | 5.160 | 4.930 | 4.950 | 4.950 | 54,065,887 |
| 2026-01-30 | 5.150 | 5.180 | 5.020 | 5.120 | 5.120 | 58,222,992 |
| 2026-01-29 | 5.260 | 5.270 | 5.140 | 5.150 | 5.150 | 56,151,985 |
| 2026-01-28 | 5.250 | 5.300 | 5.140 | 5.260 | 5.260 | 53,322,075 |
| 2026-01-27 | 5.290 | 5.320 | 5.170 | 5.240 | 5.240 | 49,847,341 |
| 2026-01-26 | 5.370 | 5.400 | 5.260 | 5.300 | 5.300 | 60,136,458 |
| 2026-01-23 | 5.390 | 5.400 | 5.340 | 5.370 | 5.370 | 60,011,259 |
| 2026-01-22 | 5.220 | 5.380 | 5.220 | 5.370 | 5.370 | 83,640,031 |
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.