Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.170	8.280	8.150	8.260	8.129	2,306,945
2022-11-04	8.180	8.230	8.110	8.210	8.080	2,411,380
2022-11-03	8.190	8.200	8.010	8.140	8.011	2,071,694
2022-11-02	8.090	8.190	8.040	8.110	7.981	2,631,606
2022-11-01	7.790	8.150	7.790	8.100	7.971	5,304,751
2022-10-31	7.470	7.920	7.460	7.840	7.715	4,275,176
2022-10-28	7.990	7.990	7.580	7.610	7.489	6,377,345
2022-10-27	7.930	8.040	7.910	7.980	7.853	2,779,500
2022-10-26	7.920	8.000	7.860	7.910	7.784	3,622,725
2022-10-25	7.860	7.970	7.730	7.870	7.745	3,744,966
2022-10-24	8.100	8.170	7.850	7.870	7.745	3,447,296
2022-10-21	7.900	8.350	7.890	8.100	7.971	4,287,516
2022-10-20	7.900	8.070	7.840	7.950	7.824	2,441,900
2022-10-19	8.080	8.080	7.800	7.910	7.784	2,137,500
2022-10-18	8.070	8.130	7.990	8.010	7.883	2,142,300
2022-10-17	7.830	8.090	7.830	8.010	7.883	3,019,143
2022-10-14	7.860	7.950	7.840	7.890	7.765	2,700,500
2022-10-13	7.730	7.880	7.670	7.770	7.647	2,141,660
2022-10-12	7.540	7.750	7.480	7.750	7.627	2,539,536
2022-10-11	7.580	7.660	7.450	7.560	7.440	1,632,460
2022-10-10	7.850	7.850	7.550	7.590	7.469	2,438,860
2022-09-30	7.810	7.850	7.730	7.800	7.676	1,833,100
2022-09-29	7.900	8.000	7.750	7.800	7.676	2,822,258
2022-09-28	8.050	8.150	7.800	7.820	7.696	2,821,583
2022-09-27	8.120	8.120	7.880	8.060	7.932	3,163,266
2022-09-26	8.140	8.170	7.910	7.950	7.824	3,573,050
2022-09-23	8.440	8.450	8.180	8.230	8.099	2,598,477
2022-09-22	8.420	8.520	8.380	8.400	8.267	2,356,300
2022-09-21	8.690	8.690	8.360	8.520	8.385	2,916,719
2022-09-20	8.300	8.520	8.300	8.460	8.326	3,208,600
2022-09-19	8.210	8.330	8.110	8.220	8.089	2,667,360
2022-09-16	8.620	8.680	8.280	8.310	8.178	3,450,080
2022-09-15	8.830	8.950	8.490	8.660	8.522	4,996,640
2022-09-14	8.900	9.020	8.800	8.820	8.680	3,817,860
2022-09-13	9.090	9.230	8.970	9.020	8.877	4,337,254
2022-09-09	8.990	9.190	8.960	9.060	8.916	3,862,940
2022-09-08	9.150	9.240	8.940	8.990	8.847	6,891,360
2022-09-07	9.130	9.210	9.080	9.160	9.014	4,706,348
2022-09-06	9.260	9.320	9.060	9.170	9.024	4,508,495
2022-09-05	9.060	9.270	9.030	9.160	9.014	4,215,912
2022-09-02	9.120	9.220	9.020	9.170	9.024	4,980,763
2022-09-01	9.180	9.380	9.020	9.090	8.946	5,158,310
2022-08-31	9.460	9.500	9.020	9.130	8.985	7,599,531
2022-08-30	9.610	9.760	9.350	9.430	9.280	9,602,764
2022-08-29	9.200	9.790	9.110	9.690	9.536	12,307,388
2022-08-26	9.080	9.540	9.010	9.350	9.201	10,694,622
2022-08-25	9.090	9.170	8.770	9.090	8.946	7,676,246
2022-08-24	9.470	9.470	9.050	9.090	8.946	8,893,162
2022-08-23	9.390	9.550	9.340	9.460	9.310	9,336,638
2022-08-22	9.550	9.600	9.280	9.330	9.182	13,289,254
2022-08-19	9.900	9.960	9.510	9.620	9.467	19,867,231
2022-08-18	9.300	9.910	9.250	9.910	9.753	31,021,005
2022-08-17	9.060	9.160	8.860	9.010	8.867	9,648,565
2022-08-16	8.780	9.200	8.700	9.000	8.857	13,906,229
2022-08-15	8.830	8.860	8.650	8.720	8.581	7,237,082
2022-08-12	8.650	8.970	8.560	8.770	8.631	19,779,586
2022-08-11	8.390	9.190	8.380	8.910	8.768	28,201,756
2022-08-10	8.320	8.360	8.250	8.350	8.217	2,171,366
2022-08-09	8.310	8.400	8.250	8.310	8.178	2,380,110
2022-08-08	8.250	8.330	8.190	8.300	8.168	2,793,300

← NewerPage 17 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.