Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.790 | 3.850 | 3.780 | 3.810 | 3.810 | 27,245,075 |
| 2025-01-22 | 3.750 | 3.780 | 3.700 | 3.770 | 3.770 | 20,219,302 |
| 2025-01-21 | 3.810 | 3.820 | 3.750 | 3.760 | 3.760 | 17,098,098 |
| 2025-01-20 | 3.840 | 3.870 | 3.770 | 3.790 | 3.790 | 19,624,936 |
| 2025-01-17 | 3.740 | 3.810 | 3.730 | 3.800 | 3.800 | 17,632,472 |
| 2025-01-16 | 3.730 | 3.800 | 3.710 | 3.760 | 3.760 | 25,306,343 |
| 2025-01-15 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 22,580,250 |
| 2025-01-14 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 25,242,700 |
| 2025-01-13 | 3.630 | 3.680 | 3.600 | 3.630 | 3.630 | 22,419,080 |
| 2025-01-10 | 3.680 | 3.730 | 3.650 | 3.660 | 3.660 | 22,885,921 |
| 2025-01-09 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 25,796,416 |
| 2025-01-08 | 3.790 | 3.800 | 3.680 | 3.760 | 3.760 | 32,921,039 |
| 2025-01-07 | 3.780 | 3.810 | 3.730 | 3.800 | 3.800 | 22,940,045 |
| 2025-01-06 | 3.770 | 3.810 | 3.720 | 3.780 | 3.780 | 30,684,639 |
| 2025-01-03 | 3.810 | 3.880 | 3.730 | 3.750 | 3.750 | 33,861,378 |
| 2025-01-02 | 3.920 | 3.950 | 3.760 | 3.790 | 3.790 | 40,429,909 |
| 2024-12-31 | 4.020 | 4.040 | 3.920 | 3.920 | 3.920 | 26,303,064 |
| 2024-12-30 | 4.010 | 4.030 | 3.950 | 4.000 | 4.000 | 18,811,922 |
| 2024-12-27 | 3.930 | 4.030 | 3.920 | 4.010 | 4.010 | 29,547,030 |
| 2024-12-26 | 3.950 | 3.990 | 3.890 | 3.910 | 3.910 | 24,582,220 |
| 2024-12-25 | 3.980 | 3.990 | 3.930 | 3.960 | 3.960 | 18,751,395 |
| 2024-12-24 | 3.910 | 3.990 | 3.900 | 3.990 | 3.990 | 21,904,306 |
| 2024-12-23 | 3.970 | 3.990 | 3.920 | 3.920 | 3.920 | 29,843,107 |
| 2024-12-20 | 4.030 | 4.040 | 3.960 | 3.960 | 3.960 | 22,429,329 |
| 2024-12-19 | 3.980 | 4.040 | 3.960 | 4.040 | 4.040 | 19,668,730 |
| 2024-12-18 | 4.030 | 4.100 | 4.000 | 4.000 | 4.000 | 24,137,372 |
| 2024-12-17 | 4.040 | 4.090 | 4.000 | 4.030 | 4.030 | 28,536,134 |
| 2024-12-16 | 4.050 | 4.100 | 4.030 | 4.050 | 4.050 | 22,560,675 |
| 2024-12-13 | 4.170 | 4.180 | 4.040 | 4.050 | 4.050 | 34,828,173 |
| 2024-12-12 | 4.200 | 4.210 | 4.130 | 4.180 | 4.180 | 24,533,129 |
| 2024-12-11 | 4.120 | 4.210 | 4.120 | 4.190 | 4.190 | 36,484,732 |
| 2024-12-10 | 4.240 | 4.260 | 4.100 | 4.110 | 4.110 | 40,253,525 |
| 2024-12-09 | 4.160 | 4.220 | 4.110 | 4.140 | 4.140 | 32,941,254 |
| 2024-12-06 | 4.090 | 4.170 | 4.080 | 4.170 | 4.170 | 28,288,331 |
| 2024-12-05 | 4.080 | 4.110 | 4.060 | 4.080 | 4.080 | 19,900,287 |
| 2024-12-04 | 4.110 | 4.140 | 4.080 | 4.100 | 4.100 | 23,490,682 |
| 2024-12-03 | 4.150 | 4.160 | 4.070 | 4.110 | 4.110 | 27,615,200 |
| 2024-12-02 | 4.040 | 4.150 | 4.030 | 4.140 | 4.140 | 36,098,417 |
| 2024-11-29 | 3.980 | 4.050 | 3.950 | 4.030 | 4.030 | 29,638,875 |
| 2024-11-28 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 27,397,487 |
| 2024-11-27 | 3.950 | 4.020 | 3.880 | 4.010 | 4.010 | 32,746,916 |
| 2024-11-26 | 4.030 | 4.030 | 3.950 | 3.960 | 3.960 | 23,030,524 |
| 2024-11-25 | 4.010 | 4.050 | 3.950 | 4.020 | 4.020 | 33,476,147 |
| 2024-11-22 | 4.120 | 4.180 | 4.000 | 4.010 | 4.010 | 36,901,583 |
| 2024-11-21 | 4.180 | 4.190 | 4.090 | 4.120 | 4.120 | 30,176,312 |
| 2024-11-20 | 4.160 | 4.200 | 4.150 | 4.180 | 4.180 | 29,855,022 |
| 2024-11-19 | 4.130 | 4.180 | 4.090 | 4.170 | 4.170 | 32,137,336 |
| 2024-11-18 | 4.120 | 4.250 | 4.110 | 4.120 | 4.120 | 47,140,684 |
| 2024-11-15 | 4.160 | 4.210 | 4.130 | 4.140 | 4.140 | 33,473,137 |
| 2024-11-14 | 4.280 | 4.290 | 4.150 | 4.160 | 4.160 | 44,468,187 |
| 2024-11-13 | 4.230 | 4.320 | 4.220 | 4.290 | 4.290 | 38,630,721 |
| 2024-11-12 | 4.340 | 4.350 | 4.210 | 4.240 | 4.240 | 41,655,845 |
| 2024-11-11 | 4.350 | 4.380 | 4.260 | 4.330 | 4.330 | 45,812,340 |
| 2024-11-08 | 4.380 | 4.410 | 4.270 | 4.340 | 4.340 | 50,495,365 |
| 2024-11-07 | 4.210 | 4.380 | 4.190 | 4.350 | 4.350 | 50,996,408 |
| 2024-11-06 | 4.270 | 4.290 | 4.210 | 4.240 | 4.240 | 42,779,051 |
| 2024-11-05 | 4.170 | 4.260 | 4.150 | 4.250 | 4.250 | 46,949,177 |
| 2024-11-04 | 4.090 | 4.190 | 4.090 | 4.180 | 4.180 | 46,904,697 |
| 2024-11-01 | 4.100 | 4.160 | 4.030 | 4.080 | 4.080 | 50,253,663 |
| 2024-10-31 | 4.090 | 4.140 | 4.050 | 4.100 | 4.100 | 37,624,651 |
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.