Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.790	8.830	8.720	8.770	8.770	2,445,324
2023-07-31	8.550	8.810	8.550	8.760	8.760	3,828,246
2023-07-28	8.720	8.760	8.640	8.740	8.740	3,021,811
2023-07-27	8.660	8.760	8.660	8.720	8.720	2,302,600
2023-07-26	8.680	8.770	8.630	8.710	8.710	2,899,088
2023-07-25	8.610	8.690	8.550	8.670	8.670	2,793,700
2023-07-24	8.560	8.630	8.470	8.530	8.530	2,666,040
2023-07-21	8.520	8.560	8.450	8.470	8.470	1,754,116
2023-07-20	8.560	8.620	8.470	8.490	8.490	2,125,600
2023-07-19	8.530	8.650	8.520	8.590	8.590	2,528,700
2023-07-18	8.480	8.550	8.420	8.530	8.530	1,961,683
2023-07-17	8.400	8.520	8.320	8.520	8.520	1,858,725
2023-07-14	8.460	8.500	8.380	8.450	8.450	1,500,570
2023-07-13	8.390	8.560	8.370	8.450	8.450	3,112,800
2023-07-12	8.400	8.430	8.300	8.310	8.310	1,803,556
2023-07-11	8.370	8.410	8.320	8.410	8.410	1,712,748
2023-07-10	8.400	8.430	8.320	8.350	8.350	1,301,800
2023-07-07	8.390	8.410	8.300	8.380	8.380	2,001,725
2023-07-06	8.360	8.370	8.290	8.350	8.350	1,529,600
2023-07-05	8.340	8.380	8.300	8.330	8.330	1,919,000
2023-07-04	8.320	8.350	8.260	8.330	8.330	1,575,328
2023-07-03	8.260	8.390	8.250	8.320	8.320	2,558,200
2023-06-30	8.200	8.270	8.140	8.250	8.250	2,433,900
2023-06-29	8.080	8.210	8.000	8.160	8.160	2,504,758
2023-06-28	8.070	8.120	7.960	8.080	8.080	2,190,500
2023-06-27	7.740	8.060	7.740	8.050	8.050	4,216,700
2023-06-26	7.840	7.890	7.750	7.750	7.750	2,241,700
2023-06-21	7.910	8.000	7.820	7.880	7.880	2,675,465
2023-06-20	8.000	8.010	7.890	7.920	7.920	2,852,913
2023-06-19	8.160	8.160	8.000	8.000	8.000	3,224,832
2023-06-16	8.030	8.180	8.030	8.100	8.100	2,978,600
2023-06-15	8.100	8.110	7.990	8.030	8.030	2,405,488
2023-06-14	8.250	8.300	8.170	8.180	8.050	2,196,400
2023-06-13	8.280	8.320	8.210	8.280	8.148	2,891,190
2023-06-12	8.250	8.330	8.080	8.310	8.178	3,414,900
2023-06-09	8.330	8.330	8.210	8.250	8.119	2,017,026
2023-06-08	8.230	8.330	8.190	8.300	8.168	2,385,500
2023-06-07	8.210	8.250	8.130	8.250	8.119	1,921,940
2023-06-06	8.260	8.380	8.180	8.190	8.060	2,801,540
2023-06-05	8.200	8.300	8.170	8.290	8.158	2,557,869
2023-06-02	8.170	8.240	8.150	8.180	8.050	1,951,960
2023-06-01	8.180	8.240	8.080	8.180	8.050	2,402,768
2023-05-31	8.290	8.290	8.170	8.190	8.060	2,075,200
2023-05-30	8.260	8.330	8.180	8.300	8.168	1,787,500
2023-05-29	8.350	8.390	8.280	8.310	8.178	2,203,440
2023-05-26	8.240	8.340	8.200	8.330	8.198	2,027,800
2023-05-25	8.240	8.320	8.160	8.270	8.139	1,756,800
2023-05-24	8.220	8.330	8.200	8.270	8.139	1,840,900
2023-05-23	8.270	8.380	8.230	8.260	8.129	2,718,754
2023-05-22	8.250	8.310	8.190	8.270	8.139	1,607,400
2023-05-19	8.270	8.270	8.160	8.250	8.119	1,776,640
2023-05-18	8.240	8.330	8.200	8.290	8.158	2,263,547
2023-05-17	8.120	8.250	8.010	8.240	8.109	2,531,600
2023-05-16	8.200	8.200	8.040	8.090	7.961	2,679,800
2023-05-15	8.250	8.280	8.060	8.180	8.050	3,278,800
2023-05-12	8.340	8.340	8.220	8.250	8.119	1,881,000
2023-05-11	8.300	8.370	8.230	8.340	8.208	1,680,160
2023-05-10	8.360	8.390	8.260	8.300	8.168	2,477,860
2023-05-09	8.510	8.570	8.330	8.350	8.217	3,313,004
2023-05-08	8.590	8.630	8.500	8.520	8.385	3,042,946

← NewerPage 14 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.