Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.200 | 5.270 | 5.170 | 5.230 | 5.230 | 61,030,916 |
| 2026-01-20 | 5.190 | 5.230 | 5.110 | 5.180 | 5.180 | 46,116,255 |
| 2026-01-19 | 5.070 | 5.210 | 5.060 | 5.190 | 5.190 | 57,656,029 |
| 2026-01-16 | 5.140 | 5.200 | 5.070 | 5.080 | 5.080 | 48,722,900 |
| 2026-01-15 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 51,770,938 |
| 2026-01-14 | 5.230 | 5.260 | 5.090 | 5.130 | 5.130 | 85,997,792 |
| 2026-01-13 | 5.250 | 5.290 | 5.170 | 5.210 | 5.210 | 78,731,006 |
| 2026-01-12 | 5.290 | 5.330 | 5.190 | 5.260 | 5.260 | 91,343,012 |
| 2026-01-09 | 5.190 | 5.390 | 5.160 | 5.300 | 5.300 | 112,118,297 |
| 2026-01-08 | 5.050 | 5.270 | 5.040 | 5.170 | 5.170 | 69,344,734 |
| 2026-01-07 | 5.080 | 5.140 | 5.040 | 5.080 | 5.080 | 48,859,468 |
| 2026-01-06 | 5.040 | 5.120 | 4.980 | 5.100 | 5.100 | 72,023,232 |
| 2026-01-05 | 5.150 | 5.190 | 5.000 | 5.040 | 5.040 | 92,141,452 |
| 2025-12-31 | 5.030 | 5.240 | 5.010 | 5.150 | 5.150 | 109,969,936 |
| 2025-12-30 | 4.940 | 5.100 | 4.920 | 5.030 | 5.030 | 81,105,975 |
| 2025-12-29 | 4.950 | 5.040 | 4.900 | 4.970 | 4.970 | 80,244,909 |
| 2025-12-26 | 4.850 | 4.900 | 4.810 | 4.890 | 4.890 | 47,745,522 |
| 2025-12-25 | 4.730 | 4.900 | 4.720 | 4.870 | 4.870 | 56,931,134 |
| 2025-12-24 | 4.700 | 4.770 | 4.650 | 4.730 | 4.730 | 42,744,144 |
| 2025-12-23 | 4.740 | 4.760 | 4.670 | 4.700 | 4.700 | 38,209,950 |
| 2025-12-22 | 4.790 | 4.840 | 4.740 | 4.760 | 4.760 | 44,127,676 |
| 2025-12-19 | 4.600 | 4.850 | 4.570 | 4.790 | 4.790 | 87,294,772 |
| 2025-12-18 | 4.560 | 4.640 | 4.540 | 4.600 | 4.600 | 38,877,373 |
| 2025-12-17 | 4.640 | 4.670 | 4.500 | 4.580 | 4.580 | 62,104,015 |
| 2025-12-16 | 4.870 | 4.870 | 4.630 | 4.640 | 4.640 | 67,415,416 |
| 2025-12-15 | 4.870 | 4.940 | 4.850 | 4.860 | 4.860 | 49,472,324 |
| 2025-12-12 | 4.880 | 4.990 | 4.860 | 4.920 | 4.920 | 69,223,298 |
| 2025-12-11 | 4.940 | 4.970 | 4.840 | 4.860 | 4.860 | 50,790,364 |
| 2025-12-10 | 4.820 | 4.970 | 4.820 | 4.940 | 4.940 | 69,723,823 |
| 2025-12-09 | 4.980 | 4.990 | 4.810 | 4.820 | 4.820 | 64,457,690 |
| 2025-12-08 | 4.980 | 5.040 | 4.890 | 4.980 | 4.980 | 95,358,351 |
| 2025-12-05 | 4.710 | 5.020 | 4.690 | 5.010 | 5.010 | 147,901,623 |
| 2025-12-04 | 4.650 | 4.750 | 4.640 | 4.720 | 4.720 | 55,462,092 |
| 2025-12-03 | 4.610 | 4.670 | 4.580 | 4.660 | 4.660 | 42,337,562 |
| 2025-12-02 | 4.560 | 4.610 | 4.520 | 4.610 | 4.610 | 34,554,713 |
| 2025-12-01 | 4.540 | 4.590 | 4.530 | 4.560 | 4.560 | 28,548,477 |
| 2025-11-28 | 4.500 | 4.550 | 4.460 | 4.540 | 4.540 | 25,850,621 |
| 2025-11-27 | 4.510 | 4.550 | 4.490 | 4.500 | 4.500 | 31,016,003 |
| 2025-11-26 | 4.590 | 4.610 | 4.500 | 4.510 | 4.510 | 36,985,224 |
| 2025-11-25 | 4.630 | 4.640 | 4.570 | 4.580 | 4.580 | 41,609,544 |
| 2025-11-24 | 4.570 | 4.680 | 4.570 | 4.630 | 4.630 | 46,937,169 |
| 2025-11-21 | 4.650 | 4.680 | 4.540 | 4.560 | 4.560 | 51,299,546 |
| 2025-11-20 | 4.750 | 4.760 | 4.650 | 4.680 | 4.680 | 42,390,037 |
| 2025-11-19 | 4.690 | 4.760 | 4.660 | 4.750 | 4.750 | 44,014,398 |
| 2025-11-18 | 4.820 | 4.840 | 4.680 | 4.710 | 4.710 | 62,346,279 |
| 2025-11-17 | 4.940 | 4.950 | 4.820 | 4.850 | 4.850 | 54,699,529 |
| 2025-11-14 | 4.870 | 4.980 | 4.840 | 4.930 | 4.930 | 70,853,918 |
| 2025-11-13 | 4.840 | 4.970 | 4.820 | 4.900 | 4.900 | 46,376,198 |
| 2025-11-12 | 5.010 | 5.010 | 4.830 | 4.840 | 4.840 | 69,209,579 |
| 2025-11-11 | 4.880 | 5.070 | 4.870 | 4.990 | 4.990 | 91,616,956 |
| 2025-11-10 | 4.880 | 4.890 | 4.810 | 4.870 | 4.870 | 54,405,894 |
| 2025-11-07 | 4.910 | 4.970 | 4.880 | 4.890 | 4.890 | 65,388,014 |
| 2025-11-06 | 4.890 | 4.940 | 4.850 | 4.930 | 4.930 | 71,144,859 |
| 2025-11-05 | 4.800 | 4.940 | 4.770 | 4.880 | 4.880 | 92,183,118 |
| 2025-11-04 | 4.800 | 4.840 | 4.750 | 4.810 | 4.810 | 63,804,113 |
| 2025-11-03 | 4.780 | 4.820 | 4.730 | 4.810 | 4.810 | 70,014,746 |
| 2025-10-31 | 4.750 | 4.830 | 4.720 | 4.730 | 4.730 | 76,629,282 |
| 2025-10-30 | 4.700 | 4.750 | 4.660 | 4.700 | 4.700 | 61,708,724 |
| 2025-10-29 | 4.660 | 4.700 | 4.620 | 4.690 | 4.690 | 41,629,838 |
| 2025-10-28 | 4.670 | 4.760 | 4.620 | 4.670 | 4.670 | 73,113,774 |
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.