Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.280 | 4.320 | 4.180 | 4.190 | 4.190 | 74,379,061 |
| 2025-04-25 | 4.190 | 4.210 | 4.140 | 4.180 | 4.180 | 50,008,162 |
| 2025-04-24 | 4.220 | 4.240 | 4.150 | 4.170 | 4.170 | 70,919,443 |
| 2025-04-23 | 4.200 | 4.320 | 4.170 | 4.260 | 4.260 | 114,366,068 |
| 2025-04-22 | 4.250 | 4.260 | 4.180 | 4.200 | 4.200 | 66,337,690 |
| 2025-04-21 | 4.210 | 4.310 | 4.170 | 4.280 | 4.280 | 120,300,140 |
| 2025-04-18 | 4.050 | 4.350 | 4.020 | 4.280 | 4.280 | 166,006,017 |
| 2025-04-17 | 4.050 | 4.120 | 4.040 | 4.070 | 4.070 | 50,515,184 |
| 2025-04-16 | 4.130 | 4.130 | 4.020 | 4.080 | 4.080 | 69,281,585 |
| 2025-04-15 | 4.240 | 4.270 | 4.110 | 4.150 | 4.150 | 85,008,732 |
| 2025-04-14 | 4.150 | 4.250 | 4.150 | 4.200 | 4.200 | 101,986,167 |
| 2025-04-11 | 4.070 | 4.150 | 4.050 | 4.130 | 4.130 | 91,916,517 |
| 2025-04-10 | 4.120 | 4.220 | 4.070 | 4.130 | 4.130 | 153,124,866 |
| 2025-04-09 | 3.830 | 4.180 | 3.660 | 4.100 | 4.100 | 196,635,602 |
| 2025-04-08 | 3.800 | 3.970 | 3.790 | 3.920 | 3.920 | 149,031,569 |
| 2025-04-07 | 4.020 | 4.060 | 3.830 | 3.830 | 3.830 | 126,657,327 |
| 2025-04-03 | 4.300 | 4.370 | 4.220 | 4.250 | 4.250 | 112,295,342 |
| 2025-04-02 | 4.360 | 4.410 | 4.290 | 4.350 | 4.350 | 117,197,265 |
| 2025-04-01 | 4.400 | 4.480 | 4.350 | 4.380 | 4.380 | 140,037,636 |
| 2025-03-31 | 4.460 | 4.590 | 4.320 | 4.370 | 4.370 | 174,029,147 |
| 2025-03-28 | 4.880 | 4.990 | 4.550 | 4.550 | 4.550 | 279,047,536 |
| 2025-03-27 | 5.400 | 5.400 | 5.050 | 5.050 | 5.050 | 306,874,266 |
| 2025-03-26 | 4.850 | 5.800 | 4.850 | 5.610 | 5.610 | 504,758,271 |
| 2025-03-25 | 5.440 | 5.950 | 5.320 | 5.370 | 5.370 | 586,324,403 |
| 2025-03-24 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 93,977,949 |
| 2025-03-21 | 4.850 | 4.920 | 4.790 | 4.920 | 4.920 | 115,981,725 |
| 2025-03-20 | 4.060 | 4.470 | 4.060 | 4.470 | 4.470 | 142,267,249 |
| 2025-03-19 | 4.030 | 4.090 | 4.010 | 4.060 | 4.060 | 50,811,528 |
| 2025-03-18 | 4.100 | 4.120 | 4.020 | 4.050 | 4.050 | 69,678,963 |
| 2025-03-17 | 4.090 | 4.170 | 4.030 | 4.100 | 4.100 | 105,826,125 |
| 2025-03-14 | 3.790 | 4.080 | 3.790 | 4.050 | 4.050 | 127,442,535 |
| 2025-03-13 | 3.760 | 3.770 | 3.730 | 3.760 | 3.760 | 38,784,556 |
| 2025-03-12 | 3.810 | 3.830 | 3.730 | 3.750 | 3.750 | 46,639,442 |
| 2025-03-11 | 3.740 | 3.810 | 3.710 | 3.810 | 3.810 | 36,018,545 |
| 2025-03-10 | 3.790 | 3.800 | 3.740 | 3.760 | 3.760 | 29,025,768 |
| 2025-03-07 | 3.730 | 3.820 | 3.720 | 3.790 | 3.790 | 37,506,957 |
| 2025-03-06 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 33,680,295 |
| 2025-03-05 | 3.720 | 3.770 | 3.680 | 3.760 | 3.760 | 31,122,835 |
| 2025-03-04 | 3.680 | 3.740 | 3.670 | 3.720 | 3.720 | 22,536,202 |
| 2025-03-03 | 3.700 | 3.740 | 3.670 | 3.690 | 3.690 | 26,875,065 |
| 2025-02-28 | 3.720 | 3.750 | 3.670 | 3.690 | 3.690 | 28,157,714 |
| 2025-02-27 | 3.780 | 3.790 | 3.700 | 3.730 | 3.730 | 25,483,172 |
| 2025-02-26 | 3.720 | 3.780 | 3.710 | 3.780 | 3.780 | 28,563,279 |
| 2025-02-25 | 3.750 | 3.760 | 3.700 | 3.700 | 3.700 | 24,708,237 |
| 2025-02-24 | 3.710 | 3.790 | 3.700 | 3.740 | 3.740 | 30,934,380 |
| 2025-02-21 | 3.710 | 3.740 | 3.690 | 3.720 | 3.720 | 34,546,511 |
| 2025-02-20 | 3.780 | 3.780 | 3.690 | 3.700 | 3.700 | 35,821,880 |
| 2025-02-19 | 3.760 | 3.790 | 3.750 | 3.780 | 3.780 | 19,250,395 |
| 2025-02-18 | 3.790 | 3.830 | 3.740 | 3.770 | 3.770 | 26,964,006 |
| 2025-02-17 | 3.820 | 3.850 | 3.770 | 3.790 | 3.790 | 28,093,596 |
| 2025-02-14 | 3.870 | 3.880 | 3.810 | 3.830 | 3.830 | 23,584,328 |
| 2025-02-13 | 3.900 | 3.930 | 3.860 | 3.870 | 3.870 | 21,831,840 |
| 2025-02-12 | 3.890 | 3.910 | 3.850 | 3.910 | 3.910 | 17,433,957 |
| 2025-02-11 | 3.900 | 3.910 | 3.850 | 3.880 | 3.880 | 18,051,309 |
| 2025-02-10 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 28,423,938 |
| 2025-02-07 | 3.870 | 3.940 | 3.840 | 3.920 | 3.920 | 30,015,766 |
| 2025-02-06 | 3.840 | 3.870 | 3.830 | 3.870 | 3.870 | 19,138,313 |
| 2025-02-05 | 3.930 | 3.940 | 3.840 | 3.840 | 3.840 | 27,331,692 |
| 2025-01-27 | 3.880 | 3.950 | 3.870 | 3.910 | 3.910 | 26,171,342 |
| 2025-01-24 | 3.810 | 3.880 | 3.780 | 3.870 | 3.870 | 22,467,368 |
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.