Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.700	8.800	8.600	8.740	8.479	6,614,580
2022-02-09	8.630	8.760	8.580	8.680	8.421	6,585,267
2022-02-08	8.520	8.710	8.400	8.660	8.402	6,454,567
2022-02-07	8.350	8.600	8.310	8.520	8.266	6,269,100
2022-01-28	8.330	8.370	8.130	8.230	7.985	3,773,160
2022-01-27	8.460	8.510	8.160	8.200	7.955	4,493,842
2022-01-26	8.290	8.570	8.290	8.490	8.237	4,622,240
2022-01-25	8.630	8.700	8.280	8.290	8.043	5,125,200
2022-01-24	8.550	8.790	8.550	8.680	8.421	4,670,660
2022-01-21	8.760	8.870	8.600	8.640	8.382	6,125,181
2022-01-20	9.180	9.180	8.710	8.770	8.508	10,125,759
2022-01-19	9.100	9.270	9.030	9.140	8.867	6,562,549
2022-01-18	9.360	9.400	9.120	9.190	8.916	8,523,267
2022-01-17	9.290	9.360	9.150	9.360	9.081	6,330,896
2022-01-14	9.460	9.550	9.180	9.200	8.926	8,960,644
2022-01-13	9.710	9.870	9.440	9.450	9.168	12,442,232
2022-01-12	9.290	9.420	9.150	9.370	9.090	8,483,197
2022-01-11	9.400	9.580	9.130	9.190	8.916	12,064,091
2022-01-10	9.710	9.780	9.330	9.420	9.139	13,103,934
2022-01-07	9.780	10.120	9.640	9.750	9.459	15,544,092
2022-01-06	9.380	10.040	9.320	9.790	9.498	18,006,817
2022-01-05	10.180	10.180	9.210	9.540	9.255	24,915,305
2022-01-04	10.120	10.240	9.990	10.190	9.886	13,665,143
2021-12-31	10.150	10.330	10.000	10.100	9.799	14,143,042
2021-12-30	10.180	10.400	10.080	10.140	9.838	17,981,333
2021-12-29	10.540	10.730	10.210	10.270	9.964	20,530,188
2021-12-28	11.200	11.220	10.450	10.500	10.187	29,044,749
2021-12-27	9.780	10.890	9.610	10.890	10.565	32,940,467
2021-12-24	10.200	10.510	9.830	9.900	9.605	23,037,207
2021-12-23	10.550	10.900	10.310	10.450	10.138	27,420,061
2021-12-22	10.550	11.100	10.200	10.710	10.391	34,095,035
2021-12-21	11.290	11.350	10.290	10.550	10.235	33,156,086
2021-12-20	11.700	12.260	11.100	11.200	10.866	43,395,376
2021-12-17	12.000	12.800	11.370	11.450	11.108	61,392,334
2021-12-16	10.390	11.650	10.110	11.650	11.302	45,334,188
2021-12-15	9.840	10.600	9.830	10.590	10.274	37,088,932
2021-12-14	10.220	10.250	9.780	9.980	9.682	37,341,280
2021-12-13	10.910	11.100	10.220	10.460	10.148	40,519,822
2021-12-10	10.550	12.000	10.550	11.120	10.788	46,769,773
2021-12-09	11.500	12.490	11.350	11.570	11.225	56,695,154
2021-12-08	10.130	11.350	10.130	11.350	11.011	39,853,412
2021-12-07	9.610	10.500	9.500	10.320	10.012	37,176,463
2021-12-06	9.330	10.800	9.320	9.950	9.653	37,792,302
2021-12-03	9.750	10.360	9.180	10.150	9.847	45,516,393
2021-12-02	9.360	9.690	9.100	9.690	9.401	10,235,082
2021-12-01	7.980	8.810	7.920	8.810	8.547	13,657,183
2021-11-30	7.780	8.110	7.750	8.010	7.771	6,459,690
2021-11-29	7.700	7.770	7.650	7.740	7.509	1,910,872
2021-11-26	7.780	7.900	7.750	7.800	7.567	2,783,795
2021-11-25	7.800	7.920	7.750	7.870	7.635	3,062,481
2021-11-24	7.770	7.840	7.660	7.810	7.577	2,613,580
2021-11-23	7.730	7.800	7.610	7.770	7.538	3,076,097
2021-11-22	7.620	7.970	7.610	7.680	7.451	5,720,740
2021-11-19	7.240	7.670	7.240	7.590	7.364	3,862,945
2021-11-18	7.300	7.660	7.280	7.340	7.121	4,009,481
2021-11-17	7.190	7.280	7.160	7.280	7.063	1,203,032
2021-11-16	7.280	7.280	7.190	7.190	6.976	1,258,545
2021-11-15	7.190	7.280	7.190	7.260	7.043	1,693,154
2021-11-12	7.180	7.230	7.120	7.220	7.005	1,445,259
2021-11-11	7.150	7.200	7.130	7.190	6.976	1,551,000

← NewerPage 20 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.