Zhenhai PetroChem Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.740 | 5.740 | 5.640 | 5.710 | 5.710 | 1,282,220 |
| 2024-07-26 | 5.570 | 5.700 | 5.560 | 5.690 | 5.690 | 1,149,600 |
| 2024-07-25 | 5.510 | 5.640 | 5.470 | 5.560 | 5.560 | 1,079,920 |
| 2024-07-24 | 5.550 | 5.650 | 5.490 | 5.510 | 5.510 | 1,242,612 |
| 2024-07-23 | 5.640 | 5.730 | 5.590 | 5.590 | 5.590 | 1,341,632 |
| 2024-07-22 | 5.640 | 5.710 | 5.600 | 5.650 | 5.650 | 845,400 |
| 2024-07-19 | 5.620 | 5.700 | 5.600 | 5.640 | 5.640 | 883,705 |
| 2024-07-18 | 5.670 | 5.670 | 5.510 | 5.640 | 5.640 | 1,134,720 |
| 2024-07-17 | 5.650 | 5.720 | 5.610 | 5.680 | 5.680 | 934,618 |
| 2024-07-16 | 5.720 | 5.770 | 5.650 | 5.700 | 5.700 | 1,182,788 |
| 2024-07-15 | 5.880 | 5.880 | 5.700 | 5.720 | 5.720 | 1,272,956 |
| 2024-07-12 | 5.950 | 6.020 | 5.820 | 5.880 | 5.880 | 1,350,482 |
| 2024-07-11 | 5.820 | 5.920 | 5.780 | 5.910 | 5.910 | 1,435,566 |
| 2024-07-10 | 5.790 | 5.860 | 5.700 | 5.730 | 5.730 | 1,155,000 |
| 2024-07-09 | 5.810 | 5.860 | 5.630 | 5.850 | 5.850 | 1,845,132 |
| 2024-07-08 | 6.020 | 6.020 | 5.780 | 5.820 | 5.820 | 1,272,280 |
| 2024-07-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2024-07-04 | 6.170 | 6.180 | 5.920 | 5.960 | 5.960 | 1,699,046 |
| 2024-07-03 | 6.210 | 6.230 | 6.150 | 6.170 | 6.170 | 921,700 |
| 2024-07-02 | 6.150 | 6.230 | 6.110 | 6.220 | 6.220 | 1,403,420 |
| 2024-07-01 | 6.160 | 6.170 | 6.050 | 6.150 | 6.150 | 1,161,266 |
| 2024-06-28 | 6.090 | 6.190 | 6.060 | 6.100 | 6.100 | 1,188,800 |
| 2024-06-27 | 6.150 | 6.200 | 6.040 | 6.090 | 6.090 | 1,239,300 |
| 2024-06-26 | 5.990 | 6.150 | 5.910 | 6.150 | 6.150 | 1,282,300 |
| 2024-06-25 | 5.920 | 6.060 | 5.920 | 5.990 | 5.990 | 1,577,317 |
| 2024-06-24 | 6.200 | 6.240 | 5.920 | 5.950 | 5.950 | 2,041,063 |
| 2024-06-21 | 6.160 | 6.280 | 6.120 | 6.220 | 6.220 | 1,044,100 |
| 2024-06-20 | 6.310 | 6.320 | 6.140 | 6.160 | 6.160 | 1,575,100 |
| 2024-06-19 | 6.360 | 6.390 | 6.280 | 6.300 | 6.300 | 1,021,100 |
| 2024-06-18 | 6.200 | 6.340 | 6.190 | 6.320 | 6.320 | 1,140,700 |
| 2024-06-17 | 6.280 | 6.320 | 6.170 | 6.200 | 6.200 | 1,162,683 |
| 2024-06-14 | 6.250 | 6.330 | 6.140 | 6.280 | 6.280 | 1,087,600 |
| 2024-06-13 | 6.350 | 6.430 | 6.230 | 6.260 | 6.260 | 1,257,600 |
| 2024-06-12 | 6.220 | 6.380 | 6.220 | 6.350 | 6.350 | 1,304,482 |
| 2024-06-11 | 6.250 | 6.320 | 6.120 | 6.270 | 6.270 | 1,767,074 |
| 2024-06-07 | 6.080 | 6.360 | 6.060 | 6.290 | 6.290 | 2,581,948 |
| 2024-06-06 | 6.370 | 6.440 | 6.080 | 6.090 | 6.090 | 3,685,810 |
| 2024-06-05 | 6.490 | 6.530 | 6.350 | 6.370 | 6.370 | 1,545,100 |
| 2024-06-04 | 6.500 | 6.510 | 6.310 | 6.490 | 6.490 | 2,083,640 |
| 2024-06-03 | 6.810 | 6.820 | 6.400 | 6.530 | 6.530 | 3,910,380 |
| 2024-05-31 | 6.740 | 6.820 | 6.720 | 6.800 | 6.800 | 1,192,180 |
| 2024-05-30 | 6.810 | 6.850 | 6.720 | 6.790 | 6.790 | 1,721,995 |
| 2024-05-29 | 6.720 | 6.860 | 6.690 | 6.810 | 6.810 | 1,758,220 |
| 2024-05-28 | 6.840 | 6.850 | 6.700 | 6.720 | 6.720 | 1,953,940 |
| 2024-05-27 | 6.840 | 6.910 | 6.630 | 6.840 | 6.840 | 2,880,791 |
| 2024-05-24 | 6.830 | 6.930 | 6.790 | 6.810 | 6.810 | 1,738,600 |
| 2024-05-23 | 7.010 | 7.050 | 6.820 | 6.850 | 6.850 | 3,190,700 |
| 2024-05-22 | 7.030 | 7.090 | 7.020 | 7.060 | 7.060 | 1,895,200 |
| 2024-05-21 | 7.100 | 7.170 | 7.030 | 7.040 | 7.040 | 1,971,240 |
| 2024-05-20 | 7.150 | 7.210 | 7.140 | 7.160 | 7.160 | 2,617,773 |
| 2024-05-17 | 7.130 | 7.200 | 7.060 | 7.190 | 7.190 | 2,634,000 |
| 2024-05-16 | 7.030 | 7.150 | 6.980 | 7.130 | 7.130 | 3,019,600 |
| 2024-05-15 | 7.030 | 7.090 | 6.930 | 6.960 | 6.960 | 2,192,500 |
| 2024-05-14 | 6.950 | 7.030 | 6.910 | 7.010 | 7.010 | 1,697,110 |
| 2024-05-13 | 6.970 | 7.020 | 6.830 | 6.910 | 6.910 | 3,097,734 |
| 2024-05-10 | 7.160 | 7.230 | 7.010 | 7.040 | 7.040 | 2,822,934 |
| 2024-05-09 | 6.990 | 7.190 | 6.980 | 7.130 | 7.130 | 2,484,000 |
| 2024-05-08 | 7.090 | 7.160 | 6.990 | 7.000 | 7.000 | 2,887,542 |
| 2024-05-07 | 7.070 | 7.130 | 7.000 | 7.110 | 7.110 | 3,076,442 |
| 2024-05-06 | 6.860 | 7.090 | 6.860 | 7.060 | 7.060 | 3,655,111 |
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.