Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.450	8.460	8.360	8.420	8.420	1,737,896
2023-11-01	8.320	8.470	8.300	8.450	8.450	2,883,600
2023-10-31	8.320	8.380	8.250	8.320	8.320	2,171,513
2023-10-30	8.200	8.340	8.160	8.280	8.280	2,451,495
2023-10-27	8.210	8.300	8.150	8.240	8.240	2,082,295
2023-10-26	8.330	8.330	8.120	8.220	8.220	3,338,263
2023-10-25	8.170	8.370	8.170	8.340	8.340	4,544,147
2023-10-24	7.770	8.140	7.770	8.110	8.110	3,372,592
2023-10-23	8.000	8.050	7.760	7.810	7.810	3,337,238
2023-10-20	7.980	8.130	7.980	8.000	8.000	2,929,220
2023-10-19	8.080	8.250	8.020	8.040	8.040	2,257,426
2023-10-18	8.280	8.280	8.090	8.090	8.090	1,918,530
2023-10-17	8.240	8.330	8.180	8.270	8.270	3,123,730
2023-10-16	8.110	8.240	8.110	8.190	8.190	2,225,196
2023-10-13	8.260	8.300	8.120	8.150	8.150	1,887,700
2023-10-12	8.260	8.320	8.130	8.310	8.310	2,154,096
2023-10-11	8.290	8.330	8.210	8.250	8.250	3,260,677
2023-10-10	8.320	8.360	8.250	8.300	8.300	3,277,002
2023-10-09	8.540	8.540	8.290	8.320	8.320	3,968,022
2023-09-28	8.480	8.590	8.380	8.560	8.560	3,014,977
2023-09-27	8.370	8.450	8.220	8.380	8.380	3,452,972
2023-09-26	8.520	8.530	8.300	8.380	8.380	3,139,447
2023-09-25	8.590	8.620	8.470	8.500	8.500	2,178,923
2023-09-22	8.350	8.560	8.300	8.560	8.560	2,116,376
2023-09-21	8.460	8.570	8.300	8.350	8.350	1,973,905
2023-09-20	8.430	8.590	8.430	8.490	8.490	2,692,152
2023-09-19	8.460	8.510	8.410	8.450	8.450	1,893,535
2023-09-18	8.350	8.540	8.310	8.470	8.470	2,312,092
2023-09-15	8.370	8.470	8.290	8.380	8.380	2,026,400
2023-09-14	8.490	8.490	8.240	8.320	8.320	2,101,283
2023-09-13	8.480	8.560	8.380	8.440	8.440	2,098,040
2023-09-12	8.530	8.560	8.480	8.480	8.480	1,515,636
2023-09-11	8.570	8.570	8.400	8.530	8.530	2,774,653
2023-09-08	8.500	8.590	8.480	8.500	8.500	2,233,000
2023-09-07	8.590	8.650	8.500	8.500	8.500	2,266,300
2023-09-06	8.560	8.650	8.490	8.600	8.600	2,251,646
2023-09-05	8.670	8.670	8.510	8.580	8.580	3,367,000
2023-09-04	8.600	8.670	8.530	8.660	8.660	2,495,983
2023-09-01	8.590	8.590	8.490	8.530	8.530	1,943,898
2023-08-31	8.560	8.590	8.450	8.500	8.500	1,941,600
2023-08-30	8.610	8.640	8.520	8.540	8.540	1,999,340
2023-08-29	8.250	8.610	8.230	8.600	8.600	4,342,400
2023-08-28	8.450	8.500	8.200	8.220	8.220	4,621,355
2023-08-25	8.120	8.290	8.010	8.040	8.040	2,840,000
2023-08-24	8.280	8.340	8.080	8.160	8.160	2,665,000
2023-08-23	8.400	8.420	8.120	8.240	8.240	2,801,119
2023-08-22	8.550	8.610	8.230	8.360	8.360	4,029,146
2023-08-21	8.440	8.630	8.400	8.480	8.480	3,099,093
2023-08-18	8.520	8.600	8.450	8.450	8.450	2,759,566
2023-08-17	8.370	8.600	8.280	8.580	8.580	2,617,321
2023-08-16	8.430	8.470	8.370	8.400	8.400	1,715,200
2023-08-15	8.480	8.510	8.390	8.420	8.420	2,102,621
2023-08-14	8.400	8.490	8.320	8.490	8.490	1,904,418
2023-08-11	8.520	8.570	8.390	8.400	8.400	2,338,200
2023-08-10	8.530	8.560	8.470	8.520	8.520	1,931,545
2023-08-09	8.520	8.560	8.440	8.490	8.490	1,798,800
2023-08-08	8.550	8.590	8.510	8.550	8.550	1,899,866
2023-08-07	8.680	8.680	8.490	8.510	8.510	3,985,096
2023-08-04	8.710	8.750	8.650	8.680	8.680	2,637,820
2023-08-03	8.670	8.750	8.660	8.690	8.690	2,186,378

← NewerPage 13 of 21 · 1,220 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.