Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	8.300	8.420	8.300	8.410	8.276	2,318,876
2023-02-06	8.330	8.410	8.290	8.350	8.217	2,476,336
2023-02-03	8.360	8.400	8.200	8.360	8.227	2,867,859
2023-02-02	8.420	8.420	8.330	8.370	8.237	1,912,841
2023-02-01	8.270	8.360	8.270	8.340	8.208	2,654,940
2023-01-31	8.190	8.280	8.120	8.270	8.139	2,767,435
2023-01-30	8.180	8.240	8.150	8.200	8.070	2,671,577
2023-01-20	8.080	8.110	8.050	8.090	7.961	1,800,200
2023-01-19	8.020	8.070	7.940	8.060	7.932	2,016,179
2023-01-18	7.870	7.990	7.870	7.970	7.843	1,452,207
2023-01-17	7.980	7.980	7.840	7.880	7.755	1,800,500
2023-01-16	7.870	7.940	7.810	7.910	7.784	1,894,800
2023-01-13	7.900	7.900	7.780	7.820	7.696	1,949,100
2023-01-12	7.870	7.910	7.820	7.860	7.735	1,345,500
2023-01-11	7.940	7.990	7.780	7.850	7.725	2,776,024
2023-01-10	8.020	8.030	7.920	7.940	7.814	1,536,700
2023-01-09	7.950	8.090	7.940	8.000	7.873	2,213,800
2023-01-06	7.920	7.980	7.860	7.940	7.814	2,260,483
2023-01-05	7.880	7.920	7.840	7.910	7.784	1,802,345
2023-01-04	7.800	7.930	7.760	7.900	7.774	2,608,490
2023-01-03	7.640	7.860	7.610	7.820	7.696	3,135,524
2022-12-30	7.640	7.640	7.570	7.630	7.509	2,379,998
2022-12-29	7.630	7.670	7.580	7.590	7.469	2,647,740
2022-12-28	7.720	7.740	7.590	7.640	7.519	2,526,247
2022-12-27	7.710	7.880	7.670	7.740	7.617	3,351,340
2022-12-26	7.680	7.770	7.580	7.720	7.597	5,585,738
2022-12-23	7.750	7.830	7.590	7.680	7.558	4,201,350
2022-12-22	8.090	8.100	7.750	7.770	7.647	4,373,507
2022-12-21	8.160	8.220	8.020	8.050	7.922	4,650,030
2022-12-20	7.930	8.200	7.930	8.090	7.961	6,043,856
2022-12-19	8.980	8.980	8.150	8.150	8.021	14,865,975
2022-12-16	9.280	9.480	8.870	9.050	8.906	9,980,516
2022-12-15	9.030	9.530	9.010	9.170	9.024	10,070,235
2022-12-14	8.740	9.380	8.640	9.120	8.975	11,565,983
2022-12-13	8.850	8.890	8.690	8.700	8.562	3,525,000
2022-12-12	9.030	9.030	8.790	8.840	8.700	4,794,200
2022-12-09	9.110	9.150	9.000	9.020	8.877	4,282,700
2022-12-08	9.240	9.250	9.030	9.090	8.946	4,702,746
2022-12-07	9.210	9.450	9.020	9.230	9.083	7,411,933
2022-12-06	8.990	9.290	8.910	9.150	9.005	8,896,106
2022-12-05	8.890	9.030	8.760	9.020	8.877	6,555,240
2022-12-02	8.750	9.080	8.730	8.870	8.729	6,225,752
2022-12-01	8.730	8.840	8.710	8.810	8.670	4,678,666
2022-11-30	8.600	8.870	8.440	8.730	8.591	5,785,890
2022-11-29	8.480	8.620	8.480	8.580	8.444	2,271,037
2022-11-28	8.500	8.500	8.300	8.420	8.286	2,143,280
2022-11-25	8.680	8.680	8.470	8.520	8.385	2,030,980
2022-11-24	8.690	8.840	8.560	8.680	8.542	3,704,236
2022-11-23	8.580	8.740	8.410	8.620	8.483	3,444,020
2022-11-22	8.570	8.780	8.480	8.590	8.454	3,600,968
2022-11-21	8.580	8.630	8.420	8.540	8.404	2,546,282
2022-11-18	8.740	8.750	8.570	8.580	8.444	2,999,835
2022-11-17	8.590	8.930	8.460	8.670	8.532	4,956,095
2022-11-16	8.430	8.600	8.430	8.540	8.404	2,134,948
2022-11-15	8.320	8.470	8.320	8.460	8.326	2,428,764
2022-11-14	8.450	8.520	8.320	8.320	8.188	3,047,700
2022-11-11	8.370	8.470	8.310	8.360	8.227	2,486,100
2022-11-10	8.270	8.420	8.170	8.290	8.158	2,251,486
2022-11-09	8.390	8.390	8.260	8.290	8.158	1,616,166
2022-11-08	8.210	8.350	8.200	8.300	8.168	2,196,515

← NewerPage 16 of 21 · 1,213 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.