Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.610	16.610	15.500	16.360	16.360	20,891,907
2026-04-23	16.800	16.880	16.250	16.500	16.500	21,982,151
2026-04-22	15.180	16.800	15.180	16.800	16.800	27,838,213
2026-04-21	15.300	15.680	15.150	15.270	15.270	11,772,694
2026-04-20	14.690	15.490	14.460	15.420	15.420	16,155,286
2026-04-17	15.100	15.510	14.440	14.640	14.640	17,118,934
2026-04-16	14.180	15.100	13.880	15.030	15.030	16,931,592
2026-04-15	13.860	14.680	13.840	14.180	14.180	11,903,583
2026-04-14	13.900	14.140	13.750	13.850	13.850	10,223,603
2026-04-13	14.310	14.390	13.850	13.920	13.920	17,055,740
2026-04-10	14.220	14.970	14.220	14.410	14.410	22,269,681
2026-04-09	13.620	14.490	13.480	14.310	14.310	27,241,618
2026-04-08	12.870	13.870	12.700	13.580	13.580	32,798,584
2026-04-07	12.480	12.730	12.190	12.730	12.730	7,235,882
2026-04-03	11.930	11.930	11.500	11.570	11.570	4,380,000
2026-04-02	12.150	12.150	11.780	11.800	11.800	4,656,336
2026-04-01	12.110	12.140	11.820	12.060	12.060	6,197,900
2026-03-31	12.180	12.300	11.860	11.880	11.880	4,575,000
2026-03-30	12.080	12.370	11.880	12.180	12.180	5,312,534
2026-03-27	11.880	12.240	11.710	12.170	12.170	6,413,600
2026-03-26	11.890	12.230	11.750	11.940	11.940	6,033,000
2026-03-25	11.600	11.960	11.400	11.900	11.900	6,656,400
2026-03-24	10.990	11.430	10.600	11.430	11.430	11,495,120
2026-03-23	11.650	11.680	10.720	10.810	10.810	11,874,742
2026-03-20	11.800	12.180	11.720	11.910	11.910	9,697,483
2026-03-19	11.910	12.040	11.710	11.790	11.790	6,805,410
2026-03-18	11.980	12.200	11.750	11.900	11.900	6,986,810
2026-03-17	12.200	12.370	11.950	11.980	11.980	4,995,809
2026-03-16	12.270	12.450	12.070	12.200	12.200	5,829,960
2026-03-13	12.370	12.730	12.200	12.310	12.310	7,057,760
2026-03-12	12.650	12.660	12.170	12.270	12.270	7,700,800
2026-03-11	12.960	13.000	12.530	12.550	12.550	6,107,950
2026-03-10	12.580	13.080	12.520	12.900	12.900	7,222,385
2026-03-09	12.890	12.900	12.520	12.700	12.700	6,752,426
2026-03-06	12.590	12.900	12.410	12.890	12.890	6,188,000
2026-03-05	12.880	12.950	12.570	12.600	12.600	6,612,700
2026-03-04	12.590	12.960	12.380	12.840	12.840	6,798,822
2026-03-03	13.010	13.360	12.650	12.670	12.670	8,911,668
2026-03-02	13.130	13.370	12.820	13.040	13.040	8,608,267
2026-02-27	13.100	13.150	12.820	13.090	13.090	5,347,480
2026-02-26	13.200	13.350	13.010	13.160	13.160	4,291,784
2026-02-25	13.400	13.420	13.150	13.200	13.200	5,565,257
2026-02-24	13.250	13.620	13.230	13.420	13.420	9,263,901
2026-02-13	13.270	13.390	13.080	13.180	13.180	5,265,388
2026-02-12	13.030	13.500	13.010	13.270	13.270	8,420,709
2026-02-11	13.240	13.300	13.000	13.030	13.030	5,935,968
2026-02-10	13.190	13.300	13.070	13.280	13.280	6,623,230
2026-02-09	12.970	13.300	12.850	13.190	13.190	10,184,502
2026-02-06	12.370	13.310	12.320	12.970	12.970	13,575,747
2026-02-05	12.410	12.450	12.240	12.350	12.350	4,669,501
2026-02-04	12.370	12.570	12.240	12.400	12.400	5,490,364
2026-02-03	12.130	12.420	11.950	12.360	12.360	7,854,301
2026-02-02	12.480	12.480	11.980	11.980	11.980	8,497,383
2026-01-30	12.150	12.620	12.080	12.350	12.350	12,450,805
2026-01-29	11.990	12.890	11.860	12.240	12.240	20,076,525
2026-01-28	13.110	13.160	11.980	11.980	11.980	23,928,512
2026-01-27	13.250	13.480	13.090	13.310	13.310	12,697,685
2026-01-26	12.580	13.630	12.550	13.320	13.320	23,358,141
2026-01-23	12.060	12.780	11.930	12.490	12.490	13,936,143
2026-01-22	11.880	12.280	11.810	12.060	12.060	6,712,442

← NewerPage 3 of 5 · 242 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.