Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.580	11.580	11.090	11.270	11.270	7,987,073
2025-10-24	11.550	11.700	11.350	11.380	11.380	8,680,821
2025-10-23	11.510	11.510	11.120	11.410	11.410	5,010,366
2025-10-22	11.490	11.650	11.440	11.500	11.500	4,386,910
2025-10-21	11.400	11.520	11.350	11.500	11.500	4,974,773
2025-10-20	11.350	11.500	11.270	11.390	11.390	4,045,000
2025-10-17	11.470	11.580	11.300	11.300	11.300	6,330,378
2025-10-16	11.640	11.660	11.380	11.460	11.460	5,461,000
2025-10-15	11.690	11.750	11.540	11.650	11.650	4,985,766
2025-10-14	11.970	12.090	11.650	11.690	11.690	5,047,039
2025-10-13	12.010	12.010	11.370	11.980	11.980	5,620,800
2025-10-10	12.150	12.280	12.040	12.130	12.130	4,978,020
2025-10-09	12.440	12.470	11.900	12.140	12.140	10,161,783
2025-09-30	12.770	12.820	12.300	12.420	12.420	10,384,197
2025-09-29	12.600	12.910	12.460	12.740	12.740	9,644,462
2025-09-26	12.620	12.960	12.310	12.630	12.630	12,207,042
2025-09-25	12.450	12.640	12.430	12.580	12.580	6,280,700
2025-09-24	12.490	12.570	12.220	12.540	12.540	5,449,320
2025-09-23	12.750	12.750	12.120	12.420	12.420	10,422,320
2025-09-22	12.580	12.830	12.400	12.740	12.740	13,987,464
2025-09-19	12.550	12.800	12.400	12.470	12.470	12,348,228
2025-09-18	13.200	13.250	12.300	12.570	12.570	25,234,685
2025-09-17	12.020	13.180	11.920	13.180	13.180	21,951,744
2025-09-16	11.900	12.020	11.760	11.980	11.980	6,713,207
2025-09-15	11.400	12.080	11.240	11.880	11.880	11,771,867
2025-09-12	11.380	11.490	11.320	11.350	11.350	4,559,709
2025-09-11	11.270	11.400	11.170	11.380	11.380	5,760,286
2025-09-10	11.470	11.570	11.250	11.260	11.260	5,594,059
2025-09-09	11.760	11.770	11.430	11.460	11.460	7,079,869
2025-09-08	11.750	11.930	11.600	11.760	11.760	6,978,113
2025-09-05	11.510	11.780	11.270	11.750	11.750	7,877,690
2025-09-04	11.610	11.980	11.410	11.550	11.550	10,469,482
2025-09-03	11.990	12.100	11.520	11.610	11.610	9,094,156
2025-09-02	11.940	12.200	11.730	12.080	12.080	11,307,520
2025-09-01	11.510	12.220	11.510	11.940	11.940	14,378,376
2025-08-29	11.800	11.810	11.550	11.590	11.590	9,615,505
2025-08-28	11.010	11.880	11.000	11.780	11.780	27,489,179
2025-08-27	11.400	11.400	10.910	10.910	10.910	9,963,782
2025-08-26	11.150	11.600	11.120	11.290	11.290	10,571,564
2025-08-25	11.040	11.370	11.040	11.160	11.160	7,558,887
2025-08-22	11.080	11.180	10.890	11.010	11.010	6,297,580
2025-08-21	11.350	11.360	11.090	11.130	11.130	5,859,346
2025-08-20	11.070	11.440	10.980	11.330	11.330	9,308,874
2025-08-19	11.120	11.120	10.930	11.020	11.020	5,824,313
2025-08-18	11.120	11.220	11.010	11.080	11.080	6,451,335
2025-08-15	11.100	11.250	11.070	11.110	11.110	4,673,914
2025-08-14	11.250	11.360	11.020	11.050	11.050	6,096,320
2025-08-13	11.350	11.350	11.120	11.200	11.200	6,957,682
2025-08-12	11.470	11.550	11.250	11.300	11.300	7,913,100
2025-08-11	11.570	11.640	11.180	11.470	11.470	7,272,035
2025-08-08	11.470	11.750	11.350	11.650	11.650	7,949,200
2025-08-07	11.570	11.720	11.460	11.470	11.470	6,479,577
2025-08-06	11.640	11.690	11.510	11.540	11.540	5,662,300
2025-08-05	11.720	11.740	11.480	11.580	11.580	6,573,520
2025-08-04	11.390	11.890	11.120	11.700	11.700	14,484,398
2025-08-01	11.240	11.600	11.150	11.350	11.350	8,501,206
2025-07-31	11.460	11.540	11.120	11.170	11.170	8,774,000
2025-07-30	11.130	11.750	11.090	11.550	11.550	10,284,981
2025-07-29	11.180	11.310	11.060	11.180	11.180	3,954,266
2025-07-28	11.220	11.270	11.060	11.120	11.120	7,253,777

← NewerPage 5 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.