Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.740	11.000	10.620	10.900	10.900	5,583,200
2026-07-22	11.250	11.290	10.670	10.810	10.810	9,001,386
2026-07-21	11.260	11.260	9.930	11.190	11.190	12,272,026
2026-07-20	12.000	12.330	10.800	10.830	10.830	10,714,900
2026-07-17	12.620	12.740	11.850	12.000	12.000	6,687,280
2026-07-16	12.680	13.000	12.510	12.640	12.640	5,093,600
2026-07-15	12.800	13.450	12.640	12.950	12.950	8,318,142
2026-07-14	12.400	12.690	12.230	12.660	12.660	7,213,600
2026-07-13	13.500	13.520	12.370	12.540	12.540	10,121,028
2026-07-10	13.240	13.950	13.240	13.550	13.550	8,027,660
2026-07-09	13.360	13.470	12.500	13.450	13.450	11,104,218
2026-07-08	14.050	14.180	13.350	13.360	13.360	7,298,273
2026-07-07	13.790	14.290	13.500	13.980	13.980	7,770,640
2026-07-06	15.100	15.100	13.900	13.940	13.940	9,049,090
2026-07-03	14.820	15.720	14.560	14.560	14.560	14,417,300
2026-07-02	14.260	15.590	13.820	14.650	14.650	18,770,019
2026-07-01	15.400	15.400	13.970	14.320	14.320	19,549,603
2026-06-30	15.600	16.430	14.980	15.260	15.260	25,385,148
2026-06-29	18.310	18.310	16.640	16.640	16.640	4,627,800
2026-06-26	18.970	19.330	18.400	18.490	18.490	9,021,500
2026-06-25	19.400	19.590	18.690	19.230	19.230	7,944,501
2026-06-24	19.330	19.610	18.400	19.300	19.200	8,986,800
2026-06-23	19.920	20.750	19.310	19.400	19.300	10,718,898
2026-06-22	18.720	20.320	18.700	20.220	20.115	16,596,567
2026-06-18	18.270	19.200	18.270	18.720	18.623	18,336,223
2026-06-17	16.660	18.270	16.400	18.270	18.270	9,160,283
2026-06-16	16.620	16.990	16.100	16.610	16.610	11,256,719
2026-06-15	17.750	18.160	16.290	16.620	16.620	18,315,369
2026-06-12	17.300	18.350	17.000	18.100	18.100	12,148,644
2026-06-11	18.040	18.260	17.010	17.290	17.290	8,445,300
2026-06-10	17.850	18.360	17.620	18.020	18.020	7,325,100
2026-06-09	18.200	18.300	17.240	18.160	18.160	11,854,615
2026-06-08	17.450	18.980	17.120	17.940	17.940	14,928,453
2026-06-05	17.000	18.680	17.000	17.960	17.960	22,902,146
2026-06-04	18.200	18.200	16.810	16.980	16.980	22,562,149
2026-06-03	19.860	20.000	17.950	18.600	18.600	30,970,906
2026-06-02	21.730	22.140	19.940	19.940	19.940	9,771,112
2026-06-01	20.600	22.150	20.250	22.150	22.150	22,833,695
2026-05-29	20.110	21.490	20.110	20.790	20.790	16,445,563
2026-05-28	19.860	20.570	19.530	20.400	20.400	17,715,684
2026-05-27	18.790	21.040	18.790	19.980	19.980	29,967,190
2026-05-26	19.340	19.600	18.780	19.130	19.130	12,187,448
2026-05-25	18.200	19.950	18.200	19.040	19.040	12,245,105
2026-05-22	17.690	18.400	17.270	18.220	18.220	8,573,189
2026-05-21	18.250	18.560	17.450	17.570	17.570	9,480,422
2026-05-20	17.370	18.350	17.200	18.170	18.170	10,141,119
2026-05-19	17.980	18.370	17.300	17.480	17.480	7,193,200
2026-05-18	17.230	18.100	17.080	17.760	17.760	10,062,900
2026-05-15	17.890	17.890	16.960	17.280	17.280	9,340,000
2026-05-14	17.660	18.100	17.250	17.710	17.710	9,706,018
2026-05-13	17.380	18.050	17.380	17.670	17.670	8,144,900
2026-05-12	18.230	18.240	17.530	17.620	17.620	9,108,071
2026-05-11	18.610	18.800	18.000	18.150	18.150	12,255,955
2026-05-08	17.050	18.750	17.020	18.530	18.530	16,850,222
2026-05-07	17.020	17.320	16.660	17.160	17.160	9,091,434
2026-05-06	17.910	17.960	16.770	16.820	16.820	16,744,565
2026-04-30	16.060	17.120	15.980	16.880	16.880	16,535,473
2026-04-29	16.250	16.300	15.800	16.070	16.070	9,039,086
2026-04-28	16.140	16.500	16.060	16.290	16.290	8,142,800
2026-04-27	16.220	16.730	15.700	16.280	16.280	14,868,416

← NewerPage 2 of 2 · 120 trading days

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.