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
2026-10-23	4.080	4.180	4.000	4.180	4.180	47,718,898
2026-10-22	4.140	4.140	4.090	4.100	4.100	28,507,325
2026-10-21	4.150	4.180	4.120	4.130	4.130	20,748,382
2026-10-20	4.160	4.180	4.090	4.140	4.140	28,170,938
2026-10-19	4.090	4.190	4.080	4.170	4.170	28,311,335
2026-10-16	4.050	4.170	4.050	4.120	4.120	43,705,535
2026-10-15	4.140	4.170	4.020	4.040	4.040	48,533,017
2026-10-14	4.300	4.360	4.170	4.190	4.190	59,569,937
2026-10-13	4.180	4.350	4.150	4.310	4.285	84,797,416
2026-10-12	4.130	4.200	4.120	4.180	4.156	55,349,519
2026-10-09	4.090	4.140	4.050	4.120	4.096	39,056,334
2026-10-08	4.060	4.160	4.050	4.080	4.056	38,339,111
2026-09-30	4.010	4.080	4.010	4.070	4.070	25,937,550
2026-09-29	3.990	4.030	3.970	4.020	4.020	22,654,423
2026-09-28	4.030	4.040	3.970	3.990	3.990	30,118,245
2026-09-24	4.040	4.070	4.010	4.020	4.020	33,211,478
2026-09-23	4.120	4.140	4.060	4.070	4.070	36,809,823
2026-09-22	4.210	4.220	4.110	4.120	4.120	39,103,542
2026-09-21	4.160	4.210	4.140	4.210	4.210	28,496,250
2026-09-18	4.130	4.180	4.120	4.170	4.170	28,170,044
2026-09-17	4.120	4.160	4.070	4.140	4.140	32,906,039
2026-09-16	4.160	4.180	4.070	4.150	4.150	38,874,814
2026-09-15	4.200	4.210	4.160	4.170	4.170	27,048,000
2026-09-14	4.230	4.250	4.170	4.210	4.210	33,489,888
2026-09-11	4.290	4.300	4.190	4.240	4.240	49,064,728
2026-09-10	4.250	4.380	4.210	4.330	4.330	64,922,049
2026-09-09	4.190	4.280	4.170	4.260	4.260	47,568,372
2026-09-08	4.100	4.210	4.090	4.190	4.190	56,242,009
2026-09-07	4.150	4.150	4.070	4.090	4.090	34,851,179
2026-09-04	4.080	4.170	4.070	4.130	4.130	49,425,313
2026-09-03	4.080	4.110	4.060	4.060	4.060	24,252,395
2026-09-02	4.150	4.150	4.060	4.080	4.080	35,813,296
2026-09-01	4.100	4.200	4.100	4.160	4.160	43,008,394
2026-08-31	4.140	4.160	4.090	4.110	4.110	29,651,476
2026-08-28	4.070	4.160	4.060	4.140	4.140	43,835,489
2026-08-27	4.150	4.160	4.040	4.080	4.080	54,617,714
2026-08-26	4.130	4.160	4.110	4.130	4.130	31,649,164
2026-08-25	4.050	4.140	4.040	4.120	4.120	39,458,294
2026-08-24	4.030	4.070	4.010	4.040	4.040	26,728,430
2026-08-21	4.040	4.050	4.000	4.030	4.030	20,930,064
2026-08-20	4.040	4.100	4.010	4.040	4.040	27,253,766
2026-08-19	4.090	4.120	4.010	4.030	4.030	35,259,654
2026-08-18	4.090	4.120	4.080	4.100	4.100	28,087,366
2026-08-17	4.050	4.100	4.020	4.100	4.100	29,020,758
2026-08-14	4.100	4.110	4.050	4.060	4.060	25,598,104
2026-08-13	4.140	4.160	4.080	4.090	4.090	39,155,380
2026-08-12	4.130	4.160	4.100	4.140	4.140	30,885,018
2026-08-11	4.190	4.200	4.110	4.130	4.130	31,754,020
2026-08-10	4.170	4.200	4.130	4.180	4.180	33,980,000
2026-08-07	4.200	4.220	4.130	4.170	4.170	37,079,138
2026-08-06	4.250	4.270	4.160	4.200	4.200	35,657,851
2026-08-05	4.290	4.290	4.210	4.260	4.260	42,610,384
2026-08-04	4.370	4.390	4.280	4.290	4.290	39,094,816
2026-08-03	4.310	4.380	4.290	4.370	4.370	33,585,399
2026-07-31	4.300	4.360	4.270	4.330	4.330	39,765,321
2026-07-30	4.260	4.370	4.260	4.310	4.310	44,626,181
2026-07-29	4.170	4.310	4.160	4.270	4.270	49,290,954
2026-07-28	4.140	4.190	4.080	4.180	4.180	39,200,654
2026-07-27	4.140	4.200	4.120	4.160	4.160	32,710,186
2026-07-24	4.220	4.240	4.120	4.120	4.120	37,992,812

Page 1 of 2 · 120 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.