Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.900	8.490	7.890	8.470	8.470	4,945,000
2024-01-24	7.660	7.900	7.560	7.890	7.890	3,995,747
2024-01-23	7.830	7.900	7.480	7.680	7.680	5,292,671
2024-01-22	8.500	8.500	7.800	7.900	7.900	3,707,700
2024-01-19	8.630	8.680	8.410	8.460	8.460	2,615,982
2024-01-18	8.770	8.770	8.350	8.580	8.580	3,483,600
2024-01-17	9.010	9.010	8.740	8.750	8.750	2,398,700
2024-01-16	9.050	9.110	8.860	9.000	9.000	2,762,702
2024-01-15	8.950	9.120	8.890	9.050	9.050	2,856,464
2024-01-12	9.020	9.110	8.960	8.980	8.980	1,977,200
2024-01-11	8.930	9.000	8.870	9.000	9.000	2,497,326
2024-01-10	8.980	9.050	8.870	8.900	8.900	2,438,200
2024-01-09	8.980	9.080	8.900	9.020	9.020	2,661,600
2024-01-08	9.040	9.090	8.870	8.920	8.920	2,679,800
2024-01-05	9.170	9.250	8.970	9.020	9.020	4,508,400
2024-01-04	9.150	9.260	9.120	9.230	9.230	4,410,984
2024-01-03	9.080	9.170	9.010	9.130	9.130	3,105,800
2024-01-02	8.980	9.160	8.980	9.080	9.080	3,206,126
2023-12-29	8.820	9.010	8.820	9.000	9.000	2,305,300
2023-12-28	8.720	8.930	8.670	8.850	8.850	2,599,240
2023-12-27	8.690	8.870	8.600	8.770	8.770	2,131,304
2023-12-26	8.730	8.740	8.610	8.650	8.650	2,181,200
2023-12-25	8.770	8.850	8.660	8.700	8.700	2,619,500
2023-12-22	8.930	8.980	8.730	8.800	8.800	3,574,500
2023-12-21	8.900	8.970	8.730	8.920	8.920	3,635,542
2023-12-20	8.990	9.130	8.900	8.940	8.940	4,049,543
2023-12-19	8.980	9.000	8.790	8.890	8.890	3,645,942
2023-12-18	9.070	9.100	8.910	8.940	8.940	4,051,900
2023-12-15	9.180	9.200	9.000	9.080	9.080	4,991,806
2023-12-14	9.170	9.250	9.020	9.160	9.160	5,888,900
2023-12-13	9.080	9.370	9.010	9.180	9.180	11,459,437
2023-12-12	8.790	9.030	8.620	9.010	9.010	8,202,887
2023-12-11	8.760	8.940	8.610	8.810	8.810	9,058,960
2023-12-08	8.970	9.350	8.800	8.840	8.840	12,948,644
2023-12-07	9.160	9.240	8.860	8.920	8.920	9,993,642
2023-12-06	8.830	9.420	8.780	9.030	9.030	11,385,488
2023-12-05	8.890	8.890	8.770	8.830	8.830	3,260,300
2023-12-04	8.790	8.970	8.730	8.900	8.900	3,966,900
2023-12-01	8.660	8.780	8.660	8.750	8.750	2,665,300
2023-11-30	8.710	8.720	8.610	8.660	8.660	2,374,300
2023-11-29	8.810	8.810	8.630	8.700	8.700	3,578,740
2023-11-28	8.570	8.840	8.550	8.770	8.770	5,269,077
2023-11-27	8.600	8.680	8.500	8.600	8.600	2,403,242
2023-11-24	8.700	8.730	8.600	8.630	8.630	2,464,900
2023-11-23	8.650	8.720	8.600	8.700	8.700	2,230,083
2023-11-22	8.620	8.730	8.620	8.650	8.650	2,821,164
2023-11-21	8.720	8.730	8.620	8.620	8.620	1,933,580
2023-11-20	8.670	8.740	8.660	8.690	8.690	1,952,312
2023-11-17	8.610	8.720	8.600	8.670	8.670	1,926,646
2023-11-16	8.650	8.680	8.590	8.650	8.650	1,659,459
2023-11-15	8.670	8.690	8.580	8.650	8.650	1,837,430
2023-11-14	8.710	8.730	8.580	8.630	8.630	2,589,066
2023-11-13	8.560	8.710	8.520	8.700	8.700	3,903,540
2023-11-10	8.520	8.540	8.430	8.510	8.510	1,787,600
2023-11-09	8.500	8.550	8.470	8.520	8.520	2,087,520
2023-11-08	8.470	8.510	8.400	8.480	8.480	2,094,400
2023-11-07	8.450	8.500	8.400	8.460	8.460	2,575,100
2023-11-06	8.480	8.520	8.410	8.460	8.460	2,281,700
2023-11-03	8.360	8.500	8.360	8.440	8.440	2,323,040
2023-11-02	8.450	8.460	8.360	8.420	8.420	1,737,896

← NewerPage 12 of 21 · 1,212 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.