Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.680	11.980	11.580	11.900	11.900	6,543,260
2026-01-20	11.740	11.850	11.600	11.750	11.750	5,454,800
2026-01-19	11.360	11.820	11.310	11.700	11.700	6,567,027
2026-01-16	11.180	11.390	11.100	11.350	11.350	5,883,400
2026-01-15	11.150	11.330	11.050	11.170	11.170	4,761,220
2026-01-14	11.270	11.350	11.100	11.260	11.260	7,080,500
2026-01-13	11.410	11.550	11.240	11.260	11.260	8,526,810
2026-01-12	11.820	11.840	11.290	11.390	11.390	9,418,232
2026-01-09	11.510	11.980	11.510	11.820	11.820	11,316,576
2026-01-08	11.020	11.600	10.970	11.500	11.500	11,392,947
2026-01-07	10.890	11.020	10.840	10.950	10.950	4,816,893
2026-01-06	10.830	11.100	10.740	10.870	10.870	4,044,127
2026-01-05	10.870	11.020	10.750	10.790	10.790	4,198,100
2025-12-31	10.760	10.950	10.700	10.870	10.870	2,992,900
2025-12-30	10.910	10.910	10.720	10.750	10.750	2,993,500
2025-12-29	10.890	10.930	10.730	10.870	10.870	3,955,400
2025-12-26	11.040	11.250	10.860	10.880	10.880	4,476,700
2025-12-25	10.810	11.080	10.710	11.040	11.040	5,237,466
2025-12-24	10.760	10.780	10.650	10.750	10.750	2,367,800
2025-12-23	10.660	10.770	10.550	10.750	10.750	2,739,400
2025-12-22	10.690	10.800	10.630	10.650	10.650	2,966,400
2025-12-19	10.530	10.760	10.440	10.680	10.680	3,567,400
2025-12-18	10.390	10.570	10.350	10.520	10.520	2,986,200
2025-12-17	10.250	10.470	10.100	10.430	10.430	4,566,700
2025-12-16	10.500	10.620	10.210	10.220	10.220	3,464,112
2025-12-15	10.390	10.630	10.390	10.500	10.500	2,883,800
2025-12-12	10.550	10.770	10.430	10.480	10.480	4,652,500
2025-12-11	10.650	10.710	10.530	10.560	10.560	4,112,900
2025-12-10	10.760	10.840	10.550	10.660	10.660	3,609,002
2025-12-09	10.910	11.110	10.740	10.760	10.760	8,713,740
2025-12-08	10.560	10.930	10.530	10.810	10.810	8,201,096
2025-12-05	10.300	10.520	10.180	10.450	10.450	2,938,180
2025-12-04	10.530	10.560	10.260	10.280	10.280	3,776,300
2025-12-03	10.610	10.660	10.450	10.500	10.500	2,917,300
2025-12-02	10.590	10.650	10.370	10.650	10.650	4,410,972
2025-12-01	10.650	10.700	10.500	10.630	10.630	3,755,390
2025-11-28	10.360	10.670	10.310	10.650	10.650	4,282,366
2025-11-27	10.240	10.530	10.200	10.400	10.400	4,586,110
2025-11-26	10.310	10.430	10.190	10.240	10.240	3,422,777
2025-11-25	10.220	10.460	10.160	10.340	10.340	4,041,300
2025-11-24	10.200	10.240	10.030	10.190	10.190	5,061,337
2025-11-21	10.420	10.570	9.960	9.990	9.990	6,164,054
2025-11-20	10.790	10.830	10.300	10.420	10.420	9,179,515
2025-11-19	11.230	11.230	10.730	10.760	10.760	6,820,000
2025-11-18	11.180	11.240	11.090	11.220	11.220	4,248,100
2025-11-17	11.200	11.250	11.030	11.180	11.180	4,090,500
2025-11-14	11.210	11.340	11.100	11.180	11.180	6,019,575
2025-11-13	11.100	11.550	11.020	11.210	11.210	7,008,452
2025-11-12	11.100	11.150	11.000	11.130	11.130	4,012,609
2025-11-11	11.100	11.210	10.970	11.090	11.090	5,572,800
2025-11-10	11.070	11.100	10.970	11.070	11.070	4,508,866
2025-11-07	11.150	11.230	10.970	11.070	11.070	4,982,700
2025-11-06	11.250	11.400	11.100	11.130	11.130	3,897,258
2025-11-05	11.070	11.400	11.030	11.250	11.250	6,028,600
2025-11-04	11.070	11.120	10.930	11.080	11.080	4,846,340
2025-11-03	11.160	11.210	10.930	11.050	11.050	6,645,620
2025-10-31	10.760	11.310	10.730	11.180	11.180	12,266,369
2025-10-30	10.900	10.950	10.660	10.700	10.700	6,919,380
2025-10-29	11.340	11.540	10.850	10.920	10.920	9,480,020
2025-10-28	11.310	11.510	11.270	11.370	11.370	5,431,333

← NewerPage 4 of 21 · 1,212 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.