Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.590	8.600	8.430	8.560	8.424	2,925,151
2023-05-04	8.260	8.530	8.210	8.510	8.375	4,892,880
2023-04-28	8.040	8.380	8.040	8.300	8.168	7,207,978
2023-04-27	7.920	8.070	7.850	8.030	7.902	6,176,222
2023-04-26	8.370	8.500	7.920	7.960	7.834	14,373,348
2023-04-25	8.520	8.570	8.160	8.300	8.168	3,317,160
2023-04-24	8.390	8.630	8.380	8.570	8.434	2,862,004
2023-04-21	8.660	8.720	8.400	8.440	8.306	5,132,500
2023-04-20	8.470	8.710	8.230	8.590	8.454	6,697,820
2023-04-19	8.550	8.570	8.410	8.460	8.326	3,722,976
2023-04-18	8.860	8.870	8.500	8.560	8.424	6,581,910
2023-04-17	8.920	8.940	8.750	8.820	8.680	3,349,473
2023-04-14	8.950	8.960	8.770	8.880	8.739	3,765,900
2023-04-13	9.070	9.080	8.860	8.900	8.759	5,057,186
2023-04-12	9.120	9.200	9.020	9.130	8.985	7,422,872
2023-04-11	9.140	9.190	8.940	9.080	8.936	5,850,553
2023-04-10	9.350	9.400	9.020	9.140	8.995	8,772,031
2023-04-07	8.850	9.590	8.790	9.180	9.034	25,918,753
2023-04-06	8.900	8.950	8.710	8.790	8.650	4,859,100
2023-04-04	9.200	9.200	8.870	8.940	8.798	6,708,340
2023-04-03	8.630	9.220	8.620	9.140	8.995	14,238,303
2023-03-31	8.510	8.590	8.410	8.560	8.424	4,014,500
2023-03-30	8.790	8.840	8.460	8.530	8.394	6,208,890
2023-03-29	8.480	8.950	8.480	8.790	8.650	7,161,434
2023-03-28	8.600	8.620	8.470	8.480	8.345	1,907,960
2023-03-27	8.710	8.710	8.460	8.540	8.404	2,834,880
2023-03-24	8.690	8.820	8.630	8.650	8.513	3,256,380
2023-03-23	8.660	8.700	8.580	8.670	8.532	2,244,600
2023-03-22	8.610	8.710	8.560	8.680	8.542	3,435,685
2023-03-21	8.430	8.610	8.340	8.610	8.473	3,802,496
2023-03-20	8.510	8.540	8.370	8.380	8.247	3,258,906
2023-03-17	8.580	8.630	8.470	8.500	8.365	3,621,301
2023-03-16	8.670	8.670	8.520	8.560	8.424	4,530,464
2023-03-15	8.520	8.840	8.450	8.760	8.621	7,885,606
2023-03-14	8.620	8.620	8.340	8.430	8.296	2,756,600
2023-03-13	8.550	8.660	8.500	8.590	8.454	2,450,542
2023-03-10	8.620	8.690	8.550	8.600	8.463	3,198,066
2023-03-09	8.600	8.720	8.590	8.670	8.532	2,828,300
2023-03-08	8.530	8.630	8.430	8.610	8.473	3,656,718
2023-03-07	8.660	8.660	8.460	8.480	8.345	3,106,151
2023-03-06	8.590	8.740	8.580	8.630	8.493	3,293,020
2023-03-03	8.530	8.610	8.460	8.580	8.444	3,358,919
2023-03-02	8.440	8.600	8.430	8.480	8.345	4,095,131
2023-03-01	8.430	8.450	8.250	8.430	8.296	3,099,000
2023-02-28	8.270	8.330	8.200	8.310	8.178	2,002,000
2023-02-27	8.350	8.350	8.210	8.230	8.099	2,486,016
2023-02-24	8.370	8.440	8.280	8.380	8.247	1,952,500
2023-02-23	8.430	8.450	8.330	8.360	8.227	1,640,100
2023-02-22	8.440	8.470	8.370	8.430	8.296	1,933,828
2023-02-21	8.410	8.470	8.350	8.460	8.326	1,851,600
2023-02-20	8.350	8.400	8.260	8.370	8.237	2,176,882
2023-02-17	8.310	8.460	8.270	8.310	8.178	2,214,282
2023-02-16	8.590	8.640	8.200	8.300	8.168	4,307,840
2023-02-15	8.560	8.650	8.560	8.590	8.454	2,068,700
2023-02-14	8.590	8.640	8.500	8.600	8.463	2,122,504
2023-02-13	8.620	8.620	8.460	8.540	8.404	1,825,824
2023-02-10	8.430	8.520	8.430	8.480	8.345	2,017,377
2023-02-09	8.370	8.490	8.350	8.470	8.335	2,213,170
2023-02-08	8.450	8.450	8.370	8.390	8.257	1,898,125
2023-02-07	8.300	8.420	8.300	8.410	8.276	2,318,876

← NewerPage 15 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.