Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.760 | 4.760 | 4.650 | 4.660 | 4.660 | 64,729,117 |
| 2025-07-24 | 4.740 | 4.810 | 4.710 | 4.750 | 4.750 | 90,862,034 |
| 2025-07-23 | 5.050 | 5.060 | 4.750 | 4.750 | 4.750 | 135,348,819 |
| 2025-07-22 | 4.730 | 5.040 | 4.700 | 4.990 | 4.990 | 197,890,559 |
| 2025-07-21 | 4.560 | 4.680 | 4.560 | 4.670 | 4.670 | 75,267,133 |
| 2025-07-18 | 4.550 | 4.570 | 4.530 | 4.550 | 4.550 | 30,848,441 |
| 2025-07-17 | 4.540 | 4.560 | 4.510 | 4.560 | 4.560 | 28,436,168 |
| 2025-07-16 | 4.560 | 4.580 | 4.520 | 4.540 | 4.540 | 31,365,005 |
| 2025-07-15 | 4.610 | 4.610 | 4.520 | 4.560 | 4.560 | 53,743,632 |
| 2025-07-14 | 4.650 | 4.680 | 4.620 | 4.620 | 4.620 | 47,071,176 |
| 2025-07-11 | 4.600 | 4.680 | 4.590 | 4.650 | 4.650 | 83,461,033 |
| 2025-07-10 | 4.550 | 4.620 | 4.540 | 4.590 | 4.590 | 54,222,080 |
| 2025-07-09 | 4.600 | 4.680 | 4.560 | 4.580 | 4.580 | 82,484,954 |
| 2025-07-08 | 4.520 | 4.610 | 4.490 | 4.600 | 4.600 | 84,214,424 |
| 2025-07-07 | 4.500 | 4.590 | 4.460 | 4.540 | 4.540 | 88,502,548 |
| 2025-07-04 | 4.680 | 4.720 | 4.480 | 4.500 | 4.500 | 168,849,170 |
| 2025-07-03 | 5.090 | 5.090 | 4.670 | 4.700 | 4.700 | 320,599,974 |
| 2025-07-02 | 4.630 | 4.840 | 4.620 | 4.840 | 4.840 | 90,287,034 |
| 2025-07-01 | 4.370 | 4.410 | 4.350 | 4.400 | 4.400 | 52,329,668 |
| 2025-06-30 | 4.340 | 4.400 | 4.330 | 4.370 | 4.370 | 38,196,111 |
| 2025-06-27 | 4.350 | 4.390 | 4.330 | 4.340 | 4.340 | 48,107,556 |
| 2025-06-26 | 4.280 | 4.430 | 4.260 | 4.360 | 4.360 | 92,859,388 |
| 2025-06-25 | 4.220 | 4.280 | 4.210 | 4.280 | 4.280 | 43,053,231 |
| 2025-06-24 | 4.200 | 4.270 | 4.180 | 4.270 | 4.270 | 30,708,125 |
| 2025-06-23 | 4.140 | 4.200 | 4.120 | 4.200 | 4.200 | 27,588,354 |
| 2025-06-20 | 4.160 | 4.190 | 4.130 | 4.140 | 4.140 | 26,431,302 |
| 2025-06-19 | 4.250 | 4.260 | 4.160 | 4.180 | 4.180 | 40,381,068 |
| 2025-06-18 | 4.260 | 4.300 | 4.240 | 4.270 | 4.270 | 24,795,046 |
| 2025-06-17 | 4.240 | 4.270 | 4.210 | 4.260 | 4.260 | 27,580,999 |
| 2025-06-16 | 4.210 | 4.270 | 4.210 | 4.230 | 4.230 | 31,041,975 |
| 2025-06-13 | 4.300 | 4.320 | 4.220 | 4.240 | 4.240 | 50,681,286 |
| 2025-06-12 | 4.410 | 4.410 | 4.290 | 4.300 | 4.300 | 59,918,716 |
| 2025-06-11 | 4.400 | 4.440 | 4.380 | 4.400 | 4.400 | 38,903,244 |
| 2025-06-10 | 4.440 | 4.450 | 4.350 | 4.420 | 4.420 | 60,729,891 |
| 2025-06-09 | 4.410 | 4.450 | 4.400 | 4.450 | 4.450 | 49,985,778 |
| 2025-06-06 | 4.420 | 4.440 | 4.380 | 4.400 | 4.400 | 33,917,921 |
| 2025-06-05 | 4.360 | 4.530 | 4.360 | 4.420 | 4.420 | 54,334,498 |
| 2025-06-04 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 33,230,460 |
| 2025-06-03 | 4.330 | 4.370 | 4.310 | 4.360 | 4.360 | 36,619,766 |
| 2025-05-30 | 4.440 | 4.450 | 4.330 | 4.360 | 4.360 | 40,152,772 |
| 2025-05-29 | 4.390 | 4.470 | 4.370 | 4.440 | 4.440 | 56,806,725 |
| 2025-05-28 | 4.300 | 4.450 | 4.300 | 4.400 | 4.400 | 77,341,141 |
| 2025-05-27 | 4.320 | 4.330 | 4.270 | 4.310 | 4.310 | 28,758,305 |
| 2025-05-26 | 4.260 | 4.330 | 4.260 | 4.330 | 4.330 | 35,980,853 |
| 2025-05-23 | 4.350 | 4.370 | 4.250 | 4.260 | 4.260 | 43,042,489 |
| 2025-05-22 | 4.390 | 4.390 | 4.290 | 4.310 | 4.310 | 52,241,682 |
| 2025-05-21 | 4.480 | 4.490 | 4.380 | 4.400 | 4.400 | 45,320,946 |
| 2025-05-20 | 4.410 | 4.520 | 4.390 | 4.470 | 4.470 | 55,872,906 |
| 2025-05-19 | 4.450 | 4.460 | 4.400 | 4.430 | 4.430 | 39,735,921 |
| 2025-05-16 | 4.390 | 4.480 | 4.380 | 4.430 | 4.430 | 46,786,040 |
| 2025-05-15 | 4.500 | 4.500 | 4.380 | 4.400 | 4.400 | 55,222,939 |
| 2025-05-14 | 4.460 | 4.500 | 4.430 | 4.490 | 4.490 | 58,812,506 |
| 2025-05-13 | 4.600 | 4.600 | 4.430 | 4.470 | 4.470 | 79,877,580 |
| 2025-05-12 | 4.510 | 4.640 | 4.500 | 4.540 | 4.540 | 102,870,831 |
| 2025-05-09 | 4.560 | 4.620 | 4.470 | 4.480 | 4.480 | 87,210,899 |
| 2025-05-08 | 4.560 | 4.630 | 4.520 | 4.570 | 4.570 | 139,511,750 |
| 2025-05-07 | 4.360 | 4.660 | 4.320 | 4.660 | 4.660 | 199,874,925 |
| 2025-05-06 | 4.260 | 4.360 | 4.260 | 4.330 | 4.330 | 79,703,458 |
| 2025-04-30 | 4.240 | 4.300 | 4.230 | 4.260 | 4.260 | 59,838,549 |
| 2025-04-29 | 4.170 | 4.300 | 4.170 | 4.260 | 4.260 | 79,918,893 |
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.