Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.760	8.010	7.760	7.950	7.713	4,277,644
2022-05-11	7.990	8.120	7.830	7.840	7.606	7,471,332
2022-05-10	7.600	8.000	7.500	8.000	7.761	8,045,828
2022-05-09	7.370	7.820	7.330	7.700	7.470	7,245,700
2022-05-06	7.370	7.480	7.210	7.360	7.140	4,136,480
2022-05-05	7.460	7.660	7.390	7.520	7.296	5,488,340
2022-04-29	7.170	7.500	7.170	7.440	7.218	6,019,800
2022-04-28	7.200	7.300	7.010	7.140	6.927	5,626,700
2022-04-27	7.260	7.380	7.020	7.340	7.121	6,615,636
2022-04-26	7.050	7.390	7.050	7.170	6.956	7,285,416
2022-04-25	7.520	7.560	7.010	7.020	6.811	6,346,237
2022-04-22	7.920	7.950	7.700	7.710	7.480	4,565,480
2022-04-21	8.210	8.290	7.800	7.880	7.645	6,739,100
2022-04-20	8.480	8.590	8.250	8.350	8.101	4,032,500
2022-04-19	8.370	8.530	8.330	8.510	8.256	4,002,800
2022-04-18	8.300	8.460	8.120	8.420	8.169	5,440,324
2022-04-15	8.720	8.740	8.410	8.420	8.169	6,821,844
2022-04-14	8.740	8.870	8.650	8.690	8.431	5,271,920
2022-04-13	9.050	9.120	8.730	8.730	8.470	6,904,957
2022-04-12	9.140	9.180	8.690	9.130	8.858	7,025,052
2022-04-11	9.230	9.390	8.880	9.000	8.732	9,016,638
2022-04-08	9.300	9.440	9.100	9.290	9.013	10,292,275
2022-04-07	9.410	9.470	9.100	9.210	8.935	7,546,800
2022-04-06	9.030	9.540	9.030	9.510	9.226	12,701,920
2022-04-01	9.360	9.430	9.000	9.030	8.761	11,228,180
2022-03-31	9.280	9.700	9.280	9.460	9.178	12,121,843
2022-03-30	9.220	9.640	9.210	9.310	9.032	12,376,100
2022-03-29	9.500	9.690	9.130	9.210	8.935	11,967,700
2022-03-28	9.650	9.770	9.400	9.530	9.246	12,333,177
2022-03-25	10.090	10.230	9.770	9.780	9.488	20,304,334
2022-03-24	9.810	10.950	9.810	10.210	9.905	27,991,495
2022-03-23	11.450	11.460	10.060	10.090	9.789	38,136,637
2022-03-22	10.350	10.880	10.210	10.420	10.109	29,784,029
2022-03-21	10.180	10.640	9.950	10.520	10.206	35,577,285
2022-03-18	10.000	10.490	9.850	10.180	9.876	40,431,272
2022-03-17	8.760	9.640	8.680	9.640	9.352	16,805,875
2022-03-16	9.000	9.000	8.180	8.760	8.499	17,897,349
2022-03-15	9.240	9.460	8.680	8.770	8.508	14,082,950
2022-03-14	9.450	9.630	9.280	9.300	9.023	11,891,046
2022-03-11	9.600	9.780	9.380	9.570	9.285	17,606,411
2022-03-10	9.640	9.960	9.420	9.750	9.459	33,424,829
2022-03-09	8.550	9.360	8.510	9.360	9.081	25,324,068
2022-03-08	9.020	9.060	8.510	8.510	8.256	7,053,057
2022-03-07	9.120	9.280	8.900	9.010	8.741	7,784,477
2022-03-04	9.580	9.580	9.110	9.170	8.896	13,734,100
2022-03-03	9.230	9.610	9.110	9.610	9.323	17,947,114
2022-03-02	9.150	9.340	9.110	9.190	8.916	6,663,452
2022-03-01	8.950	9.170	8.950	9.070	8.799	4,847,858
2022-02-28	9.040	9.170	8.890	8.940	8.673	5,756,409
2022-02-25	9.020	9.340	9.000	9.070	8.799	7,393,100
2022-02-24	9.160	9.400	8.810	8.980	8.712	12,828,626
2022-02-23	9.140	9.240	9.030	9.180	8.906	8,451,040
2022-02-22	9.410	9.460	9.120	9.180	8.906	10,572,002
2022-02-21	9.100	9.470	9.020	9.410	9.129	11,789,103
2022-02-18	8.970	9.250	8.910	9.170	8.896	10,304,909
2022-02-17	9.270	9.320	9.060	9.110	8.838	17,403,859
2022-02-16	8.800	9.780	8.800	9.510	9.226	23,049,460
2022-02-15	8.740	9.190	8.480	8.920	8.654	15,325,092
2022-02-14	8.500	8.770	8.440	8.720	8.460	7,362,840
2022-02-11	8.690	8.760	8.480	8.540	8.285	6,171,420

← NewerPage 19 of 21 · 1,220 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.