Zhenhai PetroChem Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.240 | 8.280 | 8.130 | 8.250 | 8.119 | 3,246,180 |
| 2022-08-04 | 8.130 | 8.360 | 8.090 | 8.250 | 8.119 | 2,716,240 |
| 2022-08-03 | 8.260 | 8.430 | 8.110 | 8.130 | 8.001 | 4,351,727 |
| 2022-08-02 | 8.610 | 8.620 | 8.150 | 8.260 | 8.129 | 6,302,180 |
| 2022-08-01 | 8.710 | 8.780 | 8.580 | 8.660 | 8.522 | 3,349,500 |
| 2022-07-29 | 8.840 | 8.980 | 8.660 | 8.660 | 8.522 | 4,867,363 |
| 2022-07-28 | 8.690 | 8.940 | 8.680 | 8.790 | 8.650 | 5,457,737 |
| 2022-07-27 | 8.600 | 8.700 | 8.570 | 8.690 | 8.552 | 3,094,025 |
| 2022-07-26 | 8.610 | 8.690 | 8.520 | 8.640 | 8.503 | 3,183,800 |
| 2022-07-25 | 8.580 | 8.680 | 8.470 | 8.640 | 8.503 | 3,708,046 |
| 2022-07-22 | 8.580 | 8.650 | 8.460 | 8.560 | 8.424 | 4,328,400 |
| 2022-07-21 | 8.550 | 8.650 | 8.490 | 8.500 | 8.365 | 3,469,211 |
| 2022-07-20 | 8.540 | 8.550 | 8.460 | 8.550 | 8.414 | 3,904,437 |
| 2022-07-19 | 8.490 | 8.600 | 8.450 | 8.540 | 8.404 | 6,426,649 |
| 2022-07-18 | 8.220 | 8.470 | 8.210 | 8.440 | 8.306 | 5,341,063 |
| 2022-07-15 | 8.330 | 8.520 | 8.110 | 8.260 | 8.129 | 8,073,479 |
| 2022-07-14 | 8.220 | 8.440 | 8.150 | 8.400 | 8.267 | 5,006,100 |
| 2022-07-13 | 8.120 | 8.230 | 8.080 | 8.230 | 8.099 | 2,965,536 |
| 2022-07-12 | 8.190 | 8.250 | 8.050 | 8.060 | 7.932 | 2,995,600 |
| 2022-07-11 | 8.190 | 8.250 | 8.080 | 8.150 | 8.021 | 2,372,684 |
| 2022-07-08 | 8.140 | 8.340 | 8.130 | 8.210 | 8.080 | 3,397,320 |
| 2022-07-07 | 8.090 | 8.190 | 8.060 | 8.140 | 8.011 | 2,463,064 |
| 2022-07-06 | 8.240 | 8.240 | 8.020 | 8.090 | 7.961 | 4,023,232 |
| 2022-07-05 | 8.370 | 8.450 | 8.130 | 8.230 | 8.099 | 4,477,100 |
| 2022-07-04 | 8.370 | 8.370 | 8.220 | 8.300 | 8.168 | 3,339,011 |
| 2022-07-01 | 8.470 | 8.530 | 8.350 | 8.370 | 8.237 | 4,123,637 |
| 2022-06-30 | 8.470 | 8.610 | 8.390 | 8.440 | 8.306 | 7,188,980 |
| 2022-06-29 | 8.490 | 8.750 | 8.410 | 8.530 | 8.394 | 11,681,420 |
| 2022-06-28 | 8.270 | 8.480 | 8.220 | 8.450 | 8.316 | 5,064,234 |
| 2022-06-27 | 8.290 | 8.400 | 8.240 | 8.270 | 8.139 | 3,618,537 |
| 2022-06-24 | 8.230 | 8.310 | 8.200 | 8.280 | 8.148 | 3,907,666 |
| 2022-06-23 | 8.150 | 8.280 | 8.070 | 8.260 | 8.129 | 3,657,203 |
| 2022-06-22 | 8.340 | 8.340 | 8.150 | 8.150 | 8.021 | 4,000,719 |
| 2022-06-21 | 8.450 | 8.510 | 8.220 | 8.310 | 8.178 | 5,951,461 |
| 2022-06-20 | 8.370 | 8.620 | 8.260 | 8.460 | 8.326 | 7,980,900 |
| 2022-06-17 | 8.280 | 8.330 | 8.140 | 8.320 | 8.188 | 5,272,900 |
| 2022-06-16 | 8.400 | 8.420 | 8.200 | 8.350 | 8.217 | 7,141,321 |
| 2022-06-15 | 8.520 | 8.570 | 8.440 | 8.470 | 8.217 | 8,645,650 |
| 2022-06-14 | 8.510 | 8.750 | 8.310 | 8.600 | 8.343 | 11,130,041 |
| 2022-06-13 | 8.830 | 8.830 | 8.530 | 8.620 | 8.363 | 17,423,900 |
| 2022-06-10 | 7.970 | 8.710 | 7.940 | 8.710 | 8.450 | 9,244,700 |
| 2022-06-09 | 8.110 | 8.110 | 7.870 | 7.920 | 7.684 | 3,747,962 |
| 2022-06-08 | 8.150 | 8.200 | 7.880 | 8.050 | 7.810 | 5,495,900 |
| 2022-06-07 | 8.230 | 8.270 | 8.070 | 8.130 | 7.887 | 5,421,483 |
| 2022-06-06 | 8.300 | 8.340 | 8.120 | 8.240 | 7.994 | 4,980,140 |
| 2022-06-02 | 8.280 | 8.450 | 8.080 | 8.240 | 7.994 | 7,863,343 |
| 2022-06-01 | 8.050 | 8.290 | 8.040 | 8.190 | 7.946 | 7,487,737 |
| 2022-05-31 | 8.170 | 8.180 | 8.010 | 8.100 | 7.858 | 4,333,840 |
| 2022-05-30 | 8.130 | 8.210 | 8.050 | 8.160 | 7.917 | 3,854,155 |
| 2022-05-27 | 8.160 | 8.160 | 8.000 | 8.110 | 7.868 | 3,493,026 |
| 2022-05-26 | 8.040 | 8.180 | 7.930 | 8.070 | 7.829 | 4,146,600 |
| 2022-05-25 | 7.730 | 7.990 | 7.730 | 7.970 | 7.732 | 4,712,930 |
| 2022-05-24 | 8.300 | 8.330 | 7.750 | 7.790 | 7.558 | 6,875,300 |
| 2022-05-23 | 8.060 | 8.230 | 8.050 | 8.220 | 7.975 | 4,490,055 |
| 2022-05-20 | 8.040 | 8.160 | 8.010 | 8.090 | 7.849 | 3,853,422 |
| 2022-05-19 | 7.870 | 8.050 | 7.860 | 8.050 | 7.810 | 2,856,989 |
| 2022-05-18 | 7.960 | 8.110 | 7.930 | 8.000 | 7.761 | 3,724,440 |
| 2022-05-17 | 7.870 | 7.970 | 7.800 | 7.970 | 7.732 | 4,268,800 |
| 2022-05-16 | 7.960 | 8.070 | 7.900 | 7.940 | 7.703 | 3,438,203 |
| 2022-05-13 | 7.950 | 8.160 | 7.890 | 7.970 | 7.732 | 3,554,600 |
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.