Zhenhai PetroChem Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.090	11.200	10.300	11.180	11.180	8,541,768
2026-10-22	12.090	12.090	11.200	11.250	11.250	5,130,325
2026-10-21	11.700	11.960	11.540	11.860	11.860	6,206,400
2026-10-20	11.310	11.720	11.310	11.530	11.530	4,516,400
2026-10-19	11.810	11.990	10.840	11.440	11.440	8,290,100
2026-10-16	11.780	12.200	11.700	11.820	11.820	6,520,900
2026-10-15	12.090	12.240	11.450	11.570	11.570	7,575,500
2026-10-14	12.600	12.960	12.430	12.430	12.430	4,795,435
2026-10-13	12.450	12.740	11.810	12.610	12.610	7,273,000
2026-10-12	12.990	13.040	12.230	12.530	12.530	8,365,868
2026-10-09	13.470	13.500	12.500	12.990	12.990	8,463,729
2026-10-08	13.990	14.270	13.400	13.520	13.520	4,646,200
2026-09-30	13.810	14.080	13.540	13.870	13.870	5,039,124
2026-09-29	13.450	14.040	13.400	13.690	13.690	4,906,000
2026-09-28	14.040	14.100	13.500	13.540	13.540	6,205,400
2026-09-24	14.470	14.470	13.960	14.080	14.080	5,937,500
2026-09-23	14.550	14.760	14.390	14.450	14.450	4,870,100
2026-09-22	15.150	15.230	14.530	14.550	14.550	8,887,600
2026-09-21	14.780	15.340	14.650	15.100	15.100	7,858,000
2026-09-18	15.020	15.300	14.700	14.780	14.780	8,286,500
2026-09-17	14.130	15.190	13.790	14.870	14.870	13,204,399
2026-09-16	14.550	14.550	13.980	14.220	14.220	9,655,200
2026-09-15	13.860	15.250	13.730	14.550	14.550	16,178,660
2026-09-14	13.960	14.200	13.630	13.860	13.860	6,661,900
2026-09-11	14.440	14.440	13.600	13.710	13.710	9,223,100
2026-09-10	15.000	15.280	14.450	14.500	14.500	6,900,804
2026-09-09	14.820	15.170	14.770	14.800	14.800	4,759,450
2026-09-08	15.000	15.320	14.650	14.880	14.880	7,793,400
2026-09-07	14.800	15.010	14.400	14.970	14.970	7,144,190
2026-09-04	15.000	15.350	14.580	14.680	14.680	6,406,100
2026-09-03	14.940	15.180	14.710	14.870	14.870	7,897,090
2026-09-02	14.960	15.150	14.600	14.720	14.720	10,857,390
2026-09-01	15.160	15.590	14.660	15.090	15.090	8,759,300
2026-08-31	15.370	15.610	14.970	15.390	15.390	12,178,200
2026-08-28	14.880	16.100	14.650	15.600	15.600	18,166,546
2026-08-27	14.950	15.040	14.530	14.800	14.800	14,821,000
2026-08-26	14.170	15.400	14.060	14.800	14.800	27,161,875
2026-08-25	12.550	14.030	12.550	14.030	14.030	11,922,869
2026-08-24	12.970	13.090	12.410	12.750	12.750	8,364,750
2026-08-21	14.080	14.200	12.660	13.040	13.040	17,539,312
2026-08-20	13.000	14.060	12.710	14.060	14.060	11,159,200
2026-08-19	14.000	14.000	12.670	12.780	12.780	11,982,913
2026-08-18	14.070	14.430	13.690	13.860	13.860	5,738,813
2026-08-17	13.620	13.870	13.380	13.850	13.850	4,352,421
2026-08-14	13.710	13.920	13.400	13.510	13.510	5,061,898
2026-08-13	14.000	14.180	13.680	13.710	13.710	5,130,340
2026-08-12	13.430	13.880	13.430	13.790	13.790	4,706,240
2026-08-11	13.690	13.700	12.910	13.420	13.420	7,409,450
2026-08-10	13.260	13.780	13.110	13.690	13.690	7,018,948
2026-08-07	12.990	13.240	12.760	13.190	13.190	5,702,000
2026-08-06	12.800	13.230	12.620	12.920	12.920	6,942,400
2026-08-05	12.600	12.990	12.310	12.850	12.850	6,332,455
2026-08-04	12.120	12.690	11.970	12.530	12.530	8,890,780
2026-08-03	11.930	12.550	11.800	12.120	12.120	13,365,805
2026-07-31	10.700	11.670	10.690	11.670	11.670	8,981,810
2026-07-30	11.120	11.220	10.450	10.610	10.610	6,387,700
2026-07-29	11.100	11.410	10.710	11.110	11.110	7,393,964
2026-07-28	11.120	11.700	11.080	11.100	11.100	6,578,235
2026-07-27	10.760	11.260	10.580	11.240	11.240	7,721,735
2026-07-24	10.750	11.300	10.570	10.720	10.720	6,869,766

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.1300 CNY
2022-06-16	0.1200 CNY
2021-06-02	0.1500 CNY
2020-07-02	0.2800 CNY
2019-06-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.