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
2025-10-27	4.650	4.720	4.620	4.670	4.670	88,581,336
2025-10-24	4.750	4.770	4.630	4.690	4.690	71,416,625
2025-10-23	4.760	4.770	4.670	4.740	4.740	71,322,984
2025-10-22	4.830	4.830	4.760	4.780	4.780	80,974,159
2025-10-21	4.640	4.850	4.630	4.840	4.840	157,983,698
2025-10-20	4.570	4.670	4.570	4.620	4.620	45,808,295
2025-10-17	4.660	4.680	4.550	4.550	4.550	62,165,429
2025-10-16	4.750	4.750	4.620	4.680	4.680	88,782,002
2025-10-15	4.600	4.760	4.580	4.730	4.730	99,114,842
2025-10-14	4.610	4.670	4.570	4.590	4.590	56,791,672
2025-10-13	4.520	4.630	4.500	4.620	4.620	53,948,965
2025-10-10	4.600	4.670	4.560	4.630	4.630	64,491,543
2025-10-09	4.460	4.620	4.450	4.600	4.600	85,227,614
2025-09-30	4.430	4.470	4.420	4.460	4.460	31,886,392
2025-09-29	4.380	4.470	4.310	4.440	4.440	42,794,822
2025-09-26	4.330	4.430	4.330	4.370	4.370	31,650,645
2025-09-25	4.420	4.420	4.330	4.350	4.350	31,897,520
2025-09-24	4.360	4.430	4.350	4.420	4.420	29,268,006
2025-09-23	4.430	4.440	4.320	4.380	4.380	38,318,543
2025-09-22	4.480	4.490	4.390	4.420	4.420	31,664,793
2025-09-19	4.520	4.530	4.450	4.480	4.480	41,774,722
2025-09-18	4.500	4.680	4.480	4.550	4.550	93,577,812
2025-09-17	4.520	4.530	4.490	4.500	4.500	32,313,139
2025-09-16	4.530	4.540	4.480	4.530	4.530	31,944,879
2025-09-15	4.480	4.580	4.480	4.530	4.530	60,208,164
2025-09-12	4.460	4.490	4.440	4.470	4.470	52,592,560
2025-09-11	4.370	4.460	4.340	4.460	4.460	48,144,548
2025-09-10	4.390	4.410	4.360	4.370	4.370	24,286,619
2025-09-09	4.420	4.430	4.370	4.390	4.390	34,741,721
2025-09-08	4.430	4.440	4.380	4.420	4.420	52,829,420
2025-09-05	4.410	4.430	4.360	4.420	4.420	37,554,550
2025-09-04	4.390	4.440	4.340	4.390	4.390	46,921,983
2025-09-03	4.500	4.520	4.370	4.380	4.380	46,247,627
2025-09-02	4.550	4.550	4.450	4.490	4.490	57,576,129
2025-09-01	4.650	4.660	4.520	4.550	4.550	78,607,177
2025-08-29	4.680	4.710	4.640	4.650	4.650	47,651,691
2025-08-28	4.620	4.670	4.510	4.670	4.670	63,463,560
2025-08-27	4.800	4.820	4.650	4.650	4.650	70,758,581
2025-08-26	4.820	4.820	4.740	4.790	4.790	57,768,684
2025-08-25	4.740	4.860	4.720	4.820	4.820	95,316,151
2025-08-22	4.720	4.740	4.660	4.740	4.740	51,429,925
2025-08-21	4.740	4.760	4.700	4.720	4.720	46,139,832
2025-08-20	4.700	4.750	4.670	4.750	4.750	52,613,799
2025-08-19	4.770	4.790	4.700	4.710	4.710	68,523,627
2025-08-18	4.660	4.770	4.650	4.740	4.740	100,295,765
2025-08-15	4.590	4.700	4.580	4.630	4.630	74,157,200
2025-08-14	4.680	4.690	4.600	4.610	4.610	54,764,332
2025-08-13	4.680	4.690	4.660	4.670	4.670	40,694,776
2025-08-12	4.690	4.720	4.660	4.670	4.670	34,607,784
2025-08-11	4.670	4.700	4.650	4.680	4.680	41,426,603
2025-08-08	4.630	4.700	4.610	4.680	4.680	53,723,240
2025-08-07	4.700	4.720	4.600	4.630	4.630	48,166,976
2025-08-06	4.580	4.690	4.560	4.690	4.690	63,316,020
2025-08-05	4.580	4.610	4.550	4.590	4.590	39,233,832
2025-08-04	4.510	4.580	4.480	4.580	4.580	33,686,947
2025-08-01	4.570	4.580	4.510	4.530	4.530	29,992,336
2025-07-31	4.580	4.600	4.540	4.560	4.560	38,108,361
2025-07-30	4.610	4.660	4.570	4.590	4.590	41,487,193
2025-07-29	4.640	4.640	4.570	4.630	4.630	42,007,602
2025-07-28	4.640	4.680	4.620	4.650	4.650	43,580,917

← NewerPage 5 of 21 · 1,212 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.