Zhenhai PetroChem Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.640 | 8.800 | 8.450 | 8.480 | 8.480 | 6,641,658 |
| 2025-01-22 | 8.920 | 8.920 | 8.530 | 8.540 | 8.540 | 8,159,600 |
| 2025-01-21 | 8.840 | 9.280 | 8.680 | 8.920 | 8.920 | 15,601,597 |
| 2025-01-20 | 8.920 | 9.120 | 8.850 | 8.870 | 8.870 | 11,060,052 |
| 2025-01-17 | 8.900 | 9.140 | 8.880 | 8.970 | 8.970 | 10,661,890 |
| 2025-01-16 | 8.770 | 9.080 | 8.570 | 9.020 | 9.020 | 16,182,559 |
| 2025-01-15 | 8.880 | 9.190 | 8.500 | 8.900 | 8.900 | 23,725,104 |
| 2025-01-14 | 7.780 | 8.550 | 7.780 | 8.550 | 8.550 | 7,241,263 |
| 2025-01-13 | 7.750 | 7.900 | 7.420 | 7.770 | 7.770 | 3,016,846 |
| 2025-01-10 | 7.920 | 8.020 | 7.730 | 7.740 | 7.740 | 3,891,400 |
| 2025-01-09 | 8.110 | 8.180 | 7.930 | 7.940 | 7.940 | 4,636,800 |
| 2025-01-08 | 8.340 | 8.350 | 7.860 | 8.080 | 8.080 | 9,673,600 |
| 2025-01-07 | 7.700 | 8.450 | 7.670 | 8.270 | 8.270 | 12,720,459 |
| 2025-01-06 | 7.860 | 7.880 | 7.500 | 7.680 | 7.680 | 4,467,600 |
| 2025-01-03 | 8.210 | 8.540 | 7.820 | 7.860 | 7.860 | 8,342,927 |
| 2025-01-02 | 8.290 | 8.560 | 8.130 | 8.240 | 8.240 | 6,514,810 |
| 2024-12-31 | 8.660 | 8.730 | 8.230 | 8.330 | 8.330 | 8,424,765 |
| 2024-12-30 | 8.570 | 8.760 | 8.350 | 8.670 | 8.670 | 6,216,149 |
| 2024-12-27 | 8.520 | 8.850 | 8.400 | 8.570 | 8.570 | 6,952,204 |
| 2024-12-26 | 8.300 | 8.670 | 8.300 | 8.390 | 8.390 | 6,647,520 |
| 2024-12-25 | 8.530 | 8.600 | 8.220 | 8.400 | 8.400 | 7,610,474 |
| 2024-12-24 | 8.440 | 8.620 | 8.210 | 8.600 | 8.600 | 8,259,802 |
| 2024-12-23 | 8.790 | 8.900 | 8.400 | 8.440 | 8.440 | 10,433,067 |
| 2024-12-20 | 8.680 | 9.000 | 8.640 | 8.870 | 8.870 | 13,601,185 |
| 2024-12-19 | 8.430 | 8.960 | 8.420 | 8.690 | 8.690 | 17,839,877 |
| 2024-12-18 | 8.300 | 8.650 | 7.850 | 8.580 | 8.580 | 12,932,843 |
| 2024-12-17 | 8.400 | 8.480 | 8.160 | 8.280 | 8.280 | 9,728,918 |
| 2024-12-16 | 8.150 | 8.420 | 8.140 | 8.420 | 8.420 | 8,656,320 |
| 2024-12-13 | 8.230 | 8.260 | 8.110 | 8.160 | 8.160 | 3,890,025 |
| 2024-12-12 | 8.090 | 8.270 | 8.000 | 8.260 | 8.260 | 6,228,553 |
| 2024-12-11 | 7.920 | 8.140 | 7.900 | 8.090 | 8.090 | 5,408,711 |
| 2024-12-10 | 8.100 | 8.180 | 7.890 | 7.920 | 7.920 | 5,759,077 |
| 2024-12-09 | 7.930 | 8.020 | 7.800 | 7.950 | 7.950 | 4,439,900 |
| 2024-12-06 | 7.880 | 7.980 | 7.870 | 7.930 | 7.930 | 4,131,337 |
| 2024-12-05 | 7.770 | 7.890 | 7.750 | 7.880 | 7.880 | 3,570,300 |
| 2024-12-04 | 7.980 | 7.980 | 7.760 | 7.810 | 7.810 | 5,730,666 |
| 2024-12-03 | 7.940 | 8.010 | 7.880 | 7.980 | 7.980 | 6,196,440 |
| 2024-12-02 | 7.880 | 7.960 | 7.820 | 7.940 | 7.940 | 10,424,418 |
| 2024-11-29 | 7.650 | 7.930 | 7.610 | 7.920 | 7.920 | 11,895,047 |
| 2024-11-28 | 7.630 | 7.880 | 7.570 | 7.730 | 7.730 | 7,241,407 |
| 2024-11-27 | 7.570 | 7.610 | 7.310 | 7.600 | 7.600 | 7,798,020 |
| 2024-11-26 | 7.830 | 7.880 | 7.500 | 7.570 | 7.570 | 12,408,884 |
| 2024-11-25 | 7.840 | 7.960 | 7.460 | 7.760 | 7.760 | 16,298,863 |
| 2024-11-22 | 8.130 | 8.720 | 7.790 | 7.800 | 7.800 | 23,192,541 |
| 2024-11-21 | 8.860 | 8.860 | 8.030 | 8.220 | 8.220 | 31,792,245 |
| 2024-11-20 | 7.720 | 8.370 | 7.720 | 8.370 | 8.370 | 20,760,321 |
| 2024-11-19 | 7.520 | 7.760 | 7.310 | 7.610 | 7.610 | 11,734,672 |
| 2024-11-18 | 7.260 | 7.960 | 7.140 | 7.640 | 7.640 | 16,257,191 |
| 2024-11-15 | 7.320 | 7.470 | 7.220 | 7.240 | 7.240 | 3,200,157 |
| 2024-11-14 | 7.540 | 7.610 | 7.330 | 7.350 | 7.350 | 3,319,026 |
| 2024-11-13 | 7.480 | 7.590 | 7.330 | 7.550 | 7.550 | 3,424,466 |
| 2024-11-12 | 7.540 | 7.650 | 7.420 | 7.470 | 7.470 | 3,765,800 |
| 2024-11-11 | 7.420 | 7.520 | 7.380 | 7.520 | 7.520 | 3,790,160 |
| 2024-11-08 | 7.500 | 7.540 | 7.330 | 7.410 | 7.410 | 3,874,781 |
| 2024-11-07 | 7.300 | 7.520 | 7.250 | 7.490 | 7.490 | 5,849,507 |
| 2024-11-06 | 7.270 | 7.340 | 7.180 | 7.290 | 7.290 | 3,888,820 |
| 2024-11-05 | 7.210 | 7.320 | 7.160 | 7.280 | 7.280 | 3,705,573 |
| 2024-11-04 | 7.100 | 7.220 | 6.920 | 7.200 | 7.200 | 2,701,257 |
| 2024-11-01 | 7.270 | 7.320 | 7.010 | 7.050 | 7.050 | 3,837,400 |
| 2024-10-31 | 7.130 | 7.330 | 7.130 | 7.260 | 7.260 | 3,533,748 |
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.