Zhenhai PetroChem Engineering historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.090 | 7.240 | 7.000 | 7.140 | 7.140 | 3,351,240 |
| 2024-10-29 | 7.280 | 7.370 | 7.060 | 7.120 | 7.120 | 4,021,504 |
| 2024-10-28 | 7.090 | 7.290 | 7.050 | 7.270 | 7.270 | 4,645,023 |
| 2024-10-25 | 6.890 | 7.090 | 6.890 | 7.090 | 7.090 | 4,423,613 |
| 2024-10-24 | 6.880 | 6.930 | 6.850 | 6.930 | 6.930 | 2,140,421 |
| 2024-10-23 | 6.890 | 6.950 | 6.870 | 6.910 | 6.910 | 3,081,660 |
| 2024-10-22 | 6.820 | 6.920 | 6.740 | 6.880 | 6.880 | 3,339,182 |
| 2024-10-21 | 6.860 | 6.900 | 6.790 | 6.830 | 6.830 | 3,303,464 |
| 2024-10-18 | 6.730 | 6.900 | 6.690 | 6.840 | 6.840 | 3,457,464 |
| 2024-10-17 | 6.820 | 6.910 | 6.750 | 6.770 | 6.770 | 3,165,690 |
| 2024-10-16 | 6.590 | 6.800 | 6.450 | 6.790 | 6.790 | 3,348,200 |
| 2024-10-15 | 6.660 | 6.760 | 6.630 | 6.640 | 6.640 | 2,428,850 |
| 2024-10-14 | 6.630 | 6.760 | 6.580 | 6.690 | 6.690 | 2,977,236 |
| 2024-10-11 | 6.780 | 6.830 | 6.550 | 6.610 | 6.610 | 3,740,308 |
| 2024-10-10 | 6.600 | 6.940 | 6.520 | 6.780 | 6.780 | 5,611,991 |
| 2024-10-09 | 6.940 | 7.070 | 6.580 | 6.580 | 6.580 | 7,027,797 |
| 2024-10-08 | 7.520 | 7.580 | 7.000 | 7.220 | 7.220 | 11,224,111 |
| 2024-09-30 | 6.670 | 7.000 | 6.450 | 6.890 | 6.890 | 8,487,431 |
| 2024-09-27 | 6.310 | 6.480 | 6.250 | 6.450 | 6.450 | 2,039,637 |
| 2024-09-26 | 6.120 | 6.260 | 6.120 | 6.260 | 6.260 | 2,157,500 |
| 2024-09-25 | 6.160 | 6.270 | 6.120 | 6.120 | 6.120 | 2,517,198 |
| 2024-09-24 | 5.960 | 6.120 | 5.950 | 6.120 | 6.120 | 1,694,698 |
| 2024-09-23 | 5.900 | 5.980 | 5.860 | 5.960 | 5.960 | 1,182,000 |
| 2024-09-20 | 5.950 | 6.010 | 5.900 | 5.930 | 5.930 | 1,348,200 |
| 2024-09-19 | 5.800 | 6.000 | 5.780 | 5.970 | 5.970 | 2,669,077 |
| 2024-09-18 | 5.870 | 5.930 | 5.610 | 5.740 | 5.740 | 1,905,400 |
| 2024-09-13 | 5.930 | 6.010 | 5.850 | 5.860 | 5.860 | 1,837,198 |
| 2024-09-12 | 5.920 | 5.990 | 5.900 | 5.930 | 5.930 | 1,283,300 |
| 2024-09-11 | 5.970 | 6.010 | 5.890 | 5.930 | 5.930 | 958,186 |
| 2024-09-10 | 5.910 | 6.000 | 5.850 | 5.990 | 5.990 | 1,344,922 |
| 2024-09-09 | 5.830 | 5.960 | 5.800 | 5.930 | 5.930 | 1,278,821 |
| 2024-09-06 | 6.020 | 6.040 | 5.860 | 5.870 | 5.870 | 1,360,400 |
| 2024-09-05 | 5.920 | 6.010 | 5.910 | 6.000 | 6.000 | 1,007,286 |
| 2024-09-04 | 5.960 | 5.990 | 5.890 | 5.920 | 5.920 | 1,585,300 |
| 2024-09-03 | 6.000 | 6.060 | 5.930 | 5.980 | 5.980 | 1,556,400 |
| 2024-09-02 | 6.000 | 6.100 | 5.960 | 5.970 | 5.970 | 2,155,866 |
| 2024-08-30 | 5.950 | 6.120 | 5.920 | 6.010 | 6.010 | 2,941,183 |
| 2024-08-29 | 5.890 | 5.990 | 5.820 | 5.950 | 5.950 | 1,780,700 |
| 2024-08-28 | 5.840 | 5.950 | 5.790 | 5.890 | 5.890 | 1,517,646 |
| 2024-08-27 | 5.880 | 5.900 | 5.760 | 5.870 | 5.870 | 1,628,804 |
| 2024-08-26 | 5.710 | 5.910 | 5.710 | 5.870 | 5.870 | 2,478,046 |
| 2024-08-23 | 5.710 | 5.750 | 5.580 | 5.710 | 5.710 | 1,494,603 |
| 2024-08-22 | 5.750 | 5.860 | 5.720 | 5.720 | 5.720 | 1,807,600 |
| 2024-08-21 | 5.850 | 5.930 | 5.760 | 5.800 | 5.800 | 3,676,504 |
| 2024-08-20 | 5.860 | 5.880 | 5.740 | 5.760 | 5.760 | 1,402,200 |
| 2024-08-19 | 5.860 | 5.920 | 5.810 | 5.860 | 5.860 | 1,308,985 |
| 2024-08-16 | 5.940 | 5.970 | 5.850 | 5.890 | 5.890 | 1,294,800 |
| 2024-08-15 | 5.890 | 5.960 | 5.820 | 5.940 | 5.940 | 1,229,500 |
| 2024-08-14 | 5.940 | 5.990 | 5.890 | 5.920 | 5.920 | 1,196,200 |
| 2024-08-13 | 5.910 | 5.940 | 5.790 | 5.920 | 5.920 | 1,001,121 |
| 2024-08-12 | 5.910 | 5.910 | 5.820 | 5.850 | 5.850 | 757,200 |
| 2024-08-09 | 5.890 | 5.950 | 5.850 | 5.850 | 5.850 | 929,600 |
| 2024-08-08 | 5.870 | 5.930 | 5.790 | 5.900 | 5.900 | 1,039,340 |
| 2024-08-07 | 5.920 | 5.920 | 5.800 | 5.870 | 5.870 | 883,921 |
| 2024-08-06 | 5.790 | 5.850 | 5.740 | 5.840 | 5.840 | 1,149,600 |
| 2024-08-05 | 5.850 | 5.910 | 5.720 | 5.720 | 5.720 | 1,303,988 |
| 2024-08-02 | 5.950 | 5.950 | 5.830 | 5.860 | 5.860 | 1,334,417 |
| 2024-08-01 | 5.940 | 5.990 | 5.920 | 5.970 | 5.970 | 1,197,980 |
| 2024-07-31 | 5.760 | 5.930 | 5.750 | 5.930 | 5.930 | 1,688,500 |
| 2024-07-30 | 5.710 | 5.750 | 5.660 | 5.750 | 5.750 | 943,520 |
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.