Shanghai Zhenhua Heavy Industries Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.060 | 4.110 | 4.030 | 4.080 | 4.080 | 33,884,020 |
| 2024-10-29 | 4.140 | 4.170 | 4.030 | 4.040 | 4.040 | 34,806,988 |
| 2024-10-28 | 4.080 | 4.140 | 4.040 | 4.130 | 4.130 | 38,184,291 |
| 2024-10-25 | 3.990 | 4.070 | 3.980 | 4.070 | 4.070 | 30,445,436 |
| 2024-10-24 | 4.010 | 4.030 | 3.940 | 4.000 | 4.000 | 30,420,962 |
| 2024-10-23 | 3.900 | 4.040 | 3.900 | 4.020 | 4.020 | 46,966,505 |
| 2024-10-22 | 3.910 | 3.940 | 3.870 | 3.920 | 3.920 | 34,784,750 |
| 2024-10-21 | 3.930 | 3.970 | 3.890 | 3.910 | 3.910 | 42,626,050 |
| 2024-10-18 | 3.810 | 3.950 | 3.770 | 3.900 | 3.900 | 46,823,761 |
| 2024-10-17 | 3.930 | 3.960 | 3.800 | 3.810 | 3.810 | 45,669,306 |
| 2024-10-16 | 3.900 | 3.950 | 3.870 | 3.910 | 3.910 | 35,397,028 |
| 2024-10-15 | 3.990 | 4.000 | 3.900 | 3.900 | 3.900 | 37,452,069 |
| 2024-10-14 | 4.000 | 4.030 | 3.940 | 4.010 | 4.010 | 39,896,147 |
| 2024-10-11 | 4.100 | 4.100 | 3.920 | 3.950 | 3.950 | 46,272,884 |
| 2024-10-10 | 4.000 | 4.250 | 3.960 | 4.090 | 4.090 | 69,934,111 |
| 2024-10-09 | 4.240 | 4.240 | 3.950 | 3.990 | 3.990 | 76,412,744 |
| 2024-10-08 | 4.500 | 4.500 | 4.100 | 4.280 | 4.280 | 97,221,667 |
| 2024-09-30 | 3.880 | 4.120 | 3.870 | 4.090 | 4.090 | 92,332,438 |
| 2024-09-27 | 3.710 | 3.760 | 3.670 | 3.760 | 3.760 | 25,374,285 |
| 2024-09-26 | 3.550 | 3.680 | 3.530 | 3.670 | 3.670 | 35,852,296 |
| 2024-09-25 | 3.520 | 3.640 | 3.520 | 3.550 | 3.550 | 39,640,375 |
| 2024-09-24 | 3.360 | 3.510 | 3.360 | 3.500 | 3.500 | 43,456,340 |
| 2024-09-23 | 3.340 | 3.370 | 3.330 | 3.350 | 3.350 | 16,953,594 |
| 2024-09-20 | 3.400 | 3.400 | 3.330 | 3.340 | 3.340 | 23,462,552 |
| 2024-09-19 | 3.350 | 3.430 | 3.320 | 3.400 | 3.400 | 30,989,926 |
| 2024-09-18 | 3.320 | 3.350 | 3.280 | 3.340 | 3.340 | 19,294,400 |
| 2024-09-13 | 3.320 | 3.350 | 3.300 | 3.320 | 3.320 | 17,427,011 |
| 2024-09-12 | 3.330 | 3.390 | 3.320 | 3.320 | 3.320 | 19,889,681 |
| 2024-09-11 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 20,685,214 |
| 2024-09-10 | 3.380 | 3.400 | 3.310 | 3.370 | 3.370 | 23,031,498 |
| 2024-09-09 | 3.410 | 3.430 | 3.360 | 3.380 | 3.380 | 21,642,440 |
| 2024-09-06 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 19,774,972 |
| 2024-09-05 | 3.460 | 3.480 | 3.400 | 3.420 | 3.420 | 21,434,021 |
| 2024-09-04 | 3.500 | 3.510 | 3.450 | 3.460 | 3.460 | 16,658,747 |
| 2024-09-03 | 3.510 | 3.540 | 3.470 | 3.500 | 3.500 | 22,717,088 |
| 2024-09-02 | 3.580 | 3.580 | 3.460 | 3.480 | 3.480 | 34,672,689 |
| 2024-08-30 | 3.600 | 3.640 | 3.510 | 3.550 | 3.550 | 45,114,176 |
| 2024-08-29 | 3.600 | 3.650 | 3.580 | 3.620 | 3.620 | 21,067,339 |
| 2024-08-28 | 3.620 | 3.670 | 3.600 | 3.620 | 3.620 | 14,305,810 |
| 2024-08-27 | 3.670 | 3.680 | 3.610 | 3.630 | 3.630 | 14,328,400 |
| 2024-08-26 | 3.690 | 3.700 | 3.640 | 3.680 | 3.680 | 18,778,631 |
| 2024-08-23 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 16,510,266 |
| 2024-08-22 | 3.710 | 3.710 | 3.660 | 3.680 | 3.680 | 15,952,100 |
| 2024-08-21 | 3.740 | 3.740 | 3.660 | 3.690 | 3.690 | 16,519,682 |
| 2024-08-20 | 3.790 | 3.800 | 3.710 | 3.730 | 3.730 | 21,961,905 |
| 2024-08-19 | 3.740 | 3.810 | 3.730 | 3.800 | 3.800 | 21,560,488 |
| 2024-08-16 | 3.830 | 3.830 | 3.720 | 3.740 | 3.740 | 21,566,868 |
| 2024-08-15 | 3.780 | 3.840 | 3.740 | 3.820 | 3.820 | 24,568,452 |
| 2024-08-14 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 24,404,572 |
| 2024-08-13 | 3.810 | 3.850 | 3.790 | 3.850 | 3.850 | 20,492,988 |
| 2024-08-12 | 3.790 | 3.820 | 3.770 | 3.810 | 3.810 | 18,300,444 |
| 2024-08-09 | 3.850 | 3.860 | 3.790 | 3.810 | 3.810 | 20,299,094 |
| 2024-08-08 | 3.800 | 3.850 | 3.770 | 3.840 | 3.840 | 25,007,224 |
| 2024-08-07 | 3.800 | 3.830 | 3.780 | 3.810 | 3.810 | 20,233,430 |
| 2024-08-06 | 3.810 | 3.840 | 3.750 | 3.800 | 3.800 | 28,968,400 |
| 2024-08-05 | 3.820 | 3.870 | 3.780 | 3.800 | 3.800 | 32,388,937 |
| 2024-08-02 | 3.900 | 3.910 | 3.810 | 3.830 | 3.830 | 34,518,743 |
| 2024-08-01 | 3.870 | 4.000 | 3.860 | 3.920 | 3.920 | 54,185,497 |
| 2024-07-31 | 3.940 | 3.980 | 3.850 | 3.910 | 3.910 | 52,746,825 |
| 2024-07-30 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 41,957,155 |
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.