Zhenhai PetroChem Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.010 | 7.070 | 6.720 | 6.820 | 6.820 | 4,659,442 |
| 2024-04-29 | 6.840 | 7.010 | 6.820 | 7.000 | 7.000 | 4,225,700 |
| 2024-04-26 | 6.850 | 6.970 | 6.590 | 6.910 | 6.910 | 6,461,728 |
| 2024-04-25 | 6.990 | 7.110 | 6.970 | 7.090 | 7.090 | 3,017,268 |
| 2024-04-24 | 6.820 | 7.000 | 6.780 | 6.970 | 6.970 | 3,393,300 |
| 2024-04-23 | 6.610 | 6.820 | 6.610 | 6.770 | 6.770 | 2,810,400 |
| 2024-04-22 | 6.750 | 6.790 | 6.480 | 6.640 | 6.640 | 3,908,400 |
| 2024-04-19 | 6.740 | 6.930 | 6.700 | 6.800 | 6.800 | 4,400,001 |
| 2024-04-18 | 6.770 | 6.960 | 6.640 | 6.790 | 6.790 | 4,928,271 |
| 2024-04-17 | 6.490 | 6.860 | 6.380 | 6.800 | 6.800 | 7,049,267 |
| 2024-04-16 | 6.820 | 6.850 | 6.240 | 6.240 | 6.240 | 8,606,864 |
| 2024-04-15 | 7.300 | 7.440 | 6.790 | 6.930 | 6.930 | 9,378,614 |
| 2024-04-12 | 7.300 | 7.920 | 7.290 | 7.370 | 7.370 | 7,563,950 |
| 2024-04-11 | 7.110 | 7.380 | 7.080 | 7.280 | 7.280 | 3,204,129 |
| 2024-04-10 | 7.370 | 7.370 | 7.110 | 7.230 | 7.230 | 3,552,770 |
| 2024-04-09 | 7.220 | 7.380 | 7.180 | 7.380 | 7.380 | 3,060,586 |
| 2024-04-08 | 7.490 | 7.540 | 7.250 | 7.250 | 7.250 | 4,009,800 |
| 2024-04-03 | 7.470 | 7.580 | 7.430 | 7.540 | 7.540 | 3,614,568 |
| 2024-04-02 | 7.470 | 7.580 | 7.420 | 7.520 | 7.520 | 5,184,795 |
| 2024-04-01 | 7.260 | 7.470 | 7.240 | 7.440 | 7.440 | 5,403,020 |
| 2024-03-29 | 7.000 | 7.410 | 7.000 | 7.270 | 7.270 | 5,197,876 |
| 2024-03-28 | 6.800 | 7.050 | 6.780 | 6.960 | 6.960 | 3,468,300 |
| 2024-03-27 | 7.030 | 7.030 | 6.800 | 6.800 | 6.800 | 2,903,700 |
| 2024-03-26 | 6.980 | 7.090 | 6.870 | 7.010 | 7.010 | 3,716,100 |
| 2024-03-25 | 7.150 | 7.220 | 6.960 | 6.970 | 6.970 | 5,071,200 |
| 2024-03-22 | 7.480 | 7.550 | 7.140 | 7.200 | 7.200 | 5,882,868 |
| 2024-03-21 | 7.250 | 7.530 | 7.140 | 7.460 | 7.460 | 5,860,146 |
| 2024-03-20 | 7.130 | 7.260 | 7.080 | 7.260 | 7.260 | 2,567,000 |
| 2024-03-19 | 7.150 | 7.220 | 7.100 | 7.130 | 7.130 | 2,958,544 |
| 2024-03-18 | 7.000 | 7.150 | 6.980 | 7.150 | 7.150 | 3,179,936 |
| 2024-03-15 | 6.750 | 6.990 | 6.730 | 6.970 | 6.970 | 3,182,900 |
| 2024-03-14 | 6.850 | 6.940 | 6.670 | 6.790 | 6.790 | 2,831,726 |
| 2024-03-13 | 6.790 | 6.880 | 6.690 | 6.810 | 6.810 | 3,225,200 |
| 2024-03-12 | 6.690 | 6.770 | 6.630 | 6.750 | 6.750 | 3,187,820 |
| 2024-03-11 | 6.580 | 6.670 | 6.530 | 6.670 | 6.670 | 3,144,319 |
| 2024-03-08 | 6.450 | 6.600 | 6.440 | 6.580 | 6.580 | 2,644,639 |
| 2024-03-07 | 6.500 | 6.620 | 6.420 | 6.460 | 6.460 | 3,676,690 |
| 2024-03-06 | 6.330 | 6.520 | 6.300 | 6.460 | 6.460 | 3,739,919 |
| 2024-03-05 | 6.630 | 6.640 | 6.340 | 6.340 | 6.340 | 4,706,400 |
| 2024-03-04 | 6.750 | 6.830 | 6.490 | 6.660 | 6.660 | 3,809,924 |
| 2024-03-01 | 6.810 | 7.010 | 6.670 | 6.830 | 6.830 | 6,521,146 |
| 2024-02-29 | 6.250 | 6.800 | 6.170 | 6.800 | 6.800 | 7,991,342 |
| 2024-02-28 | 7.050 | 7.290 | 6.360 | 6.410 | 6.410 | 8,983,471 |
| 2024-02-27 | 6.800 | 7.080 | 6.770 | 7.070 | 7.070 | 4,077,110 |
| 2024-02-26 | 6.720 | 6.940 | 6.680 | 6.820 | 6.820 | 6,024,840 |
| 2024-02-23 | 6.620 | 6.770 | 6.550 | 6.740 | 6.740 | 7,255,580 |
| 2024-02-22 | 6.300 | 6.650 | 6.270 | 6.620 | 6.620 | 5,266,295 |
| 2024-02-21 | 6.090 | 6.620 | 6.020 | 6.330 | 6.330 | 6,343,871 |
| 2024-02-20 | 6.170 | 6.180 | 6.000 | 6.130 | 6.130 | 5,509,163 |
| 2024-02-19 | 5.800 | 6.260 | 5.730 | 6.120 | 6.120 | 10,873,825 |
| 2024-02-08 | 5.210 | 5.690 | 5.110 | 5.690 | 5.690 | 8,685,903 |
| 2024-02-07 | 5.530 | 5.580 | 5.040 | 5.170 | 5.170 | 11,917,822 |
| 2024-02-06 | 5.520 | 5.830 | 5.300 | 5.520 | 5.520 | 11,708,169 |
| 2024-02-05 | 6.450 | 6.450 | 5.890 | 5.890 | 5.890 | 8,931,250 |
| 2024-02-02 | 7.030 | 7.180 | 6.350 | 6.540 | 6.540 | 9,271,914 |
| 2024-02-01 | 7.240 | 7.320 | 6.730 | 7.050 | 7.050 | 9,610,142 |
| 2024-01-31 | 8.150 | 8.150 | 7.340 | 7.340 | 7.340 | 6,162,539 |
| 2024-01-30 | 8.270 | 8.390 | 8.040 | 8.060 | 8.060 | 3,353,300 |
| 2024-01-29 | 8.720 | 8.810 | 8.380 | 8.400 | 8.400 | 4,267,402 |
| 2024-01-26 | 8.500 | 8.790 | 8.490 | 8.760 | 8.760 | 6,281,956 |
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.