Zhenhai PetroChem Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.930	9.990	9.580	9.600	9.600	8,883,900
2025-04-25	9.650	10.030	9.640	9.980	9.980	10,015,900
2025-04-24	9.830	9.840	9.570	9.710	9.710	8,067,520
2025-04-23	9.860	9.920	9.680	9.740	9.740	8,277,663
2025-04-22	9.800	10.010	9.700	9.840	9.840	24,468,951
2025-04-21	9.420	10.360	9.290	10.360	10.360	24,885,088
2025-04-18	9.500	9.650	9.360	9.420	9.420	3,597,300
2025-04-17	9.320	9.650	9.320	9.550	9.550	4,359,800
2025-04-16	9.670	9.670	9.380	9.430	9.430	7,477,340
2025-04-15	8.940	9.900	8.940	9.700	9.700	12,765,166
2025-04-14	8.870	9.080	8.870	9.000	9.000	2,993,080
2025-04-11	8.730	8.930	8.580	8.800	8.800	2,984,175
2025-04-10	8.830	8.950	8.700	8.730	8.730	4,156,896
2025-04-09	8.290	8.680	7.800	8.680	8.680	6,532,518
2025-04-08	8.400	8.480	7.830	8.400	8.400	9,173,302
2025-04-07	9.070	9.130	8.610	8.610	8.610	4,674,300
2025-04-03	9.600	9.700	9.410	9.570	9.570	4,046,884
2025-04-02	9.730	10.020	9.700	9.700	9.700	4,977,724
2025-04-01	9.570	10.200	9.570	9.810	9.810	7,207,802
2025-03-31	9.500	9.610	9.280	9.570	9.570	4,272,286
2025-03-28	9.530	9.740	9.440	9.500	9.500	4,178,400
2025-03-27	9.740	9.770	9.480	9.590	9.590	5,328,724
2025-03-26	9.210	9.700	9.210	9.650	9.650	7,428,600
2025-03-25	9.570	9.570	9.170	9.360	9.360	6,980,713
2025-03-24	9.980	10.200	9.300	9.560	9.560	11,418,796
2025-03-21	9.870	10.300	9.680	10.020	10.020	13,048,401
2025-03-20	9.910	9.990	9.800	9.930	9.930	4,850,177
2025-03-19	9.840	9.920	9.730	9.910	9.910	5,261,162
2025-03-18	9.840	9.920	9.600	9.840	9.840	7,874,963
2025-03-17	9.800	10.180	9.700	9.840	9.840	8,319,397
2025-03-14	9.860	9.920	9.610	9.790	9.790	6,936,646
2025-03-13	10.330	10.330	9.800	9.860	9.860	7,855,618
2025-03-12	9.830	10.650	9.830	10.330	10.330	14,538,065
2025-03-11	9.810	9.970	9.680	9.850	9.850	6,335,800
2025-03-10	9.900	10.140	9.770	9.960	9.960	7,245,400
2025-03-07	10.200	10.300	9.940	9.990	9.990	9,773,340
2025-03-06	10.510	10.530	10.140	10.180	10.180	13,245,190
2025-03-05	10.070	10.890	10.070	10.480	10.480	17,815,409
2025-03-04	9.640	10.480	9.510	10.370	10.370	22,807,630
2025-03-03	9.810	9.990	9.510	9.600	9.600	12,071,519
2025-02-28	9.650	9.990	9.300	9.810	9.810	14,375,478
2025-02-27	9.510	9.710	9.480	9.650	9.650	8,496,400
2025-02-26	9.410	9.850	9.400	9.550	9.550	9,342,686
2025-02-25	9.510	9.550	9.390	9.410	9.410	7,174,685
2025-02-24	9.450	9.650	9.390	9.560	9.560	8,674,610
2025-02-21	9.630	9.790	9.450	9.560	9.560	12,965,109
2025-02-20	9.430	9.910	9.380	9.810	9.810	19,602,111
2025-02-19	9.390	9.570	9.140	9.500	9.500	14,977,367
2025-02-18	9.390	9.580	9.190	9.260	9.260	22,866,708
2025-02-17	8.540	9.390	8.460	9.390	9.390	18,851,915
2025-02-14	8.650	8.750	8.420	8.540	8.540	5,766,643
2025-02-13	8.770	8.880	8.590	8.600	8.600	5,214,100
2025-02-12	8.880	8.880	8.730	8.820	8.820	5,468,094
2025-02-11	8.960	9.050	8.770	8.820	8.820	8,368,564
2025-02-10	8.590	9.210	8.510	8.910	8.910	13,895,750
2025-02-07	8.570	8.980	8.520	8.630	8.630	9,198,193
2025-02-06	8.800	8.800	8.460	8.580	8.580	7,496,500
2025-02-05	8.730	8.870	8.660	8.710	8.710	6,008,325
2025-01-27	8.470	9.130	8.470	8.780	8.780	10,671,556
2025-01-24	8.470	8.560	8.300	8.460	8.460	3,986,700

← NewerPage 7 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.