Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.160	11.260	11.100	11.220	11.220	4,529,792
2025-07-24	11.040	11.220	11.000	11.130	11.130	4,246,000
2025-07-23	11.300	11.300	11.000	11.040	11.040	5,245,800
2025-07-22	11.260	11.320	11.030	11.300	11.300	6,308,901
2025-07-21	11.330	11.330	11.160	11.200	11.200	3,725,000
2025-07-18	11.200	11.240	11.060	11.220	11.220	4,811,200
2025-07-17	11.290	11.400	11.100	11.190	11.190	6,645,300
2025-07-16	10.950	11.500	10.800	11.270	11.270	10,837,082
2025-07-15	10.850	10.980	10.740	10.890	10.890	4,298,666
2025-07-14	10.700	11.050	10.680	10.940	10.940	7,720,077
2025-07-11	10.770	10.840	10.600	10.720	10.720	4,264,800
2025-07-10	10.700	11.050	10.690	10.820	10.820	9,089,940
2025-07-09	10.680	10.790	10.640	10.730	10.730	3,034,600
2025-07-08	10.700	10.850	10.650	10.670	10.670	4,190,966
2025-07-07	10.500	10.710	10.500	10.670	10.670	4,165,880
2025-07-04	10.720	10.730	10.520	10.540	10.540	4,090,200
2025-07-03	10.720	10.970	10.650	10.710	10.710	5,510,600
2025-07-02	10.770	10.780	10.660	10.760	10.760	4,052,100
2025-07-01	10.890	10.890	10.640	10.770	10.770	5,112,700
2025-06-30	10.890	10.970	10.700	10.760	10.760	7,299,243
2025-06-27	10.910	10.970	10.700	10.770	10.770	9,925,010
2025-06-26	11.040	11.300	10.710	10.940	10.940	20,641,789
2025-06-25	10.100	11.030	10.030	11.030	11.030	17,734,845
2025-06-24	9.980	10.160	9.950	10.030	10.030	5,176,000
2025-06-23	9.740	9.980	9.660	9.970	9.970	6,389,537
2025-06-20	10.060	10.130	9.780	9.780	9.780	6,274,500
2025-06-19	10.010	10.290	9.950	10.020	10.020	9,945,406
2025-06-18	11.110	11.180	10.190	10.190	10.190	26,279,800
2025-06-17	11.130	11.650	10.910	11.320	11.320	12,572,060
2025-06-16	11.000	11.330	10.940	11.070	11.070	6,380,007
2025-06-13	11.550	11.550	11.000	11.020	11.020	10,108,069
2025-06-12	11.330	11.580	11.330	11.500	11.500	7,761,600
2025-06-11	11.710	11.760	11.270	11.350	11.350	12,919,380
2025-06-10	11.910	12.000	11.530	11.700	11.700	17,389,978
2025-06-09	10.860	11.970	10.710	11.660	11.660	29,756,191
2025-06-06	10.420	10.950	10.420	10.880	10.880	12,684,234
2025-06-05	10.480	10.850	10.400	10.560	10.560	6,668,240
2025-06-04	10.450	10.530	10.360	10.490	10.490	4,083,200
2025-06-03	10.270	10.500	10.270	10.420	10.420	3,478,880
2025-05-30	10.410	10.650	10.300	10.340	10.340	5,939,872
2025-05-29	10.040	10.570	10.040	10.400	10.400	8,504,888
2025-05-28	10.070	10.190	10.010	10.110	10.110	3,393,000
2025-05-27	9.850	10.190	9.730	10.080	10.080	7,086,400
2025-05-26	9.800	10.040	9.800	9.850	9.850	3,440,763
2025-05-23	9.910	10.060	9.790	9.800	9.800	4,204,621
2025-05-22	10.150	10.490	10.080	10.110	10.110	7,033,586
2025-05-21	10.370	10.380	10.060	10.120	10.120	4,675,272
2025-05-20	10.220	10.420	10.100	10.330	10.330	4,774,636
2025-05-19	10.180	10.290	10.120	10.220	10.220	3,219,900
2025-05-16	10.010	10.200	10.010	10.140	10.140	2,371,500
2025-05-15	10.180	10.180	10.040	10.070	10.070	2,797,440
2025-05-14	10.400	10.410	10.160	10.180	10.180	5,965,900
2025-05-13	10.330	10.480	10.220	10.410	10.410	7,358,700
2025-05-12	10.350	10.400	10.110	10.260	10.260	8,315,800
2025-05-09	10.120	10.440	10.030	10.380	10.380	9,168,720
2025-05-08	9.930	10.160	9.880	10.120	10.120	7,661,640
2025-05-07	10.000	10.070	9.790	9.910	9.910	6,894,820
2025-05-06	9.990	10.050	9.730	9.900	9.900	6,998,246
2025-04-30	9.940	10.070	9.840	9.920	9.920	7,003,920
2025-04-29	9.590	9.960	9.530	9.850	9.850	9,547,300

← NewerPage 6 of 21 · 1,219 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.