Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 54.640 | 54.970 | 53.020 | 54.070 | 53.693 | 1,473,570 |
| 2024-07-26 | 53.560 | 55.100 | 53.260 | 54.660 | 54.279 | 1,748,976 |
| 2024-07-25 | 52.500 | 54.840 | 52.400 | 53.530 | 53.157 | 1,715,699 |
| 2024-07-24 | 55.500 | 56.050 | 53.250 | 53.330 | 52.958 | 2,671,534 |
| 2024-07-23 | 58.160 | 58.500 | 55.560 | 55.590 | 55.202 | 1,774,112 |
| 2024-07-22 | 57.850 | 60.270 | 57.750 | 58.150 | 57.745 | 2,899,271 |
| 2024-07-19 | 55.530 | 58.300 | 55.300 | 57.570 | 57.169 | 2,454,877 |
| 2024-07-18 | 55.800 | 56.180 | 54.200 | 55.930 | 55.540 | 1,947,579 |
| 2024-07-17 | 56.180 | 56.850 | 55.680 | 55.970 | 55.580 | 1,211,132 |
| 2024-07-16 | 55.540 | 56.700 | 55.370 | 56.320 | 55.927 | 1,493,184 |
| 2024-07-15 | 57.580 | 58.020 | 55.600 | 55.680 | 55.292 | 2,434,460 |
| 2024-07-12 | 60.590 | 60.590 | 57.500 | 57.550 | 57.149 | 3,834,287 |
| 2024-07-11 | 62.260 | 62.660 | 60.090 | 60.850 | 60.426 | 3,909,421 |
| 2024-07-10 | 62.380 | 62.620 | 60.680 | 61.160 | 60.734 | 1,862,048 |
| 2024-07-09 | 61.700 | 63.400 | 59.580 | 62.950 | 62.511 | 2,204,796 |
| 2024-07-08 | 62.010 | 63.010 | 61.530 | 62.010 | 61.578 | 1,580,462 |
| 2024-07-05 | 61.380 | 61.380 | 61.380 | 61.380 | 60.952 | 0 |
| 2024-07-04 | 64.380 | 64.860 | 61.380 | 61.380 | 60.952 | 2,390,584 |
| 2024-07-03 | 66.250 | 66.340 | 64.810 | 64.930 | 64.477 | 1,283,369 |
| 2024-07-02 | 67.280 | 67.500 | 65.450 | 66.120 | 65.659 | 1,245,552 |
| 2024-07-01 | 66.350 | 67.990 | 65.350 | 67.350 | 66.880 | 1,660,430 |
| 2024-06-28 | 64.970 | 68.220 | 64.690 | 66.450 | 65.987 | 1,937,715 |
| 2024-06-27 | 66.470 | 67.030 | 64.830 | 64.970 | 64.517 | 1,410,796 |
| 2024-06-26 | 64.500 | 66.920 | 64.500 | 66.900 | 66.434 | 1,762,558 |
| 2024-06-25 | 67.250 | 67.390 | 64.300 | 64.840 | 64.388 | 2,499,495 |
| 2024-06-24 | 68.230 | 69.250 | 66.900 | 67.080 | 66.612 | 2,490,993 |
| 2024-06-21 | 67.480 | 70.000 | 65.560 | 69.340 | 68.159 | 3,683,100 |
| 2024-06-20 | 66.880 | 70.330 | 66.500 | 67.800 | 66.645 | 3,585,960 |
| 2024-06-19 | 68.370 | 68.400 | 66.390 | 67.010 | 65.868 | 2,230,051 |
| 2024-06-18 | 69.500 | 70.150 | 67.820 | 68.260 | 67.097 | 2,344,989 |
| 2024-06-17 | 68.000 | 70.330 | 67.700 | 69.520 | 68.335 | 2,548,975 |
| 2024-06-14 | 71.640 | 72.000 | 68.800 | 69.150 | 67.972 | 2,907,970 |
| 2024-06-13 | 69.330 | 72.730 | 69.300 | 71.510 | 70.292 | 3,610,294 |
| 2024-06-12 | 69.450 | 70.210 | 69.020 | 69.500 | 68.316 | 1,680,469 |
| 2024-06-11 | 66.690 | 70.470 | 66.500 | 69.780 | 68.591 | 3,294,808 |
| 2024-06-07 | 65.700 | 67.710 | 64.840 | 67.500 | 66.350 | 2,110,462 |
| 2024-06-06 | 65.500 | 66.200 | 64.780 | 65.400 | 64.286 | 1,983,464 |
| 2024-06-05 | 65.540 | 67.880 | 65.150 | 65.500 | 64.384 | 2,341,790 |
| 2024-06-04 | 65.040 | 65.830 | 63.520 | 65.450 | 64.335 | 1,659,766 |
| 2024-06-03 | 65.200 | 66.390 | 64.670 | 65.100 | 63.991 | 1,376,910 |
| 2024-05-31 | 64.720 | 66.460 | 64.530 | 65.390 | 64.276 | 1,450,530 |
| 2024-05-30 | 62.910 | 65.800 | 62.510 | 64.710 | 63.607 | 1,557,728 |
| 2024-05-29 | 63.630 | 64.980 | 62.880 | 63.290 | 62.212 | 1,316,828 |
| 2024-05-28 | 64.820 | 66.500 | 64.080 | 64.200 | 63.106 | 1,488,524 |
| 2024-05-27 | 63.910 | 65.490 | 62.200 | 65.120 | 64.010 | 1,662,995 |
| 2024-05-24 | 66.500 | 66.730 | 63.820 | 64.000 | 62.910 | 1,571,828 |
| 2024-05-23 | 67.580 | 68.000 | 66.680 | 66.700 | 65.564 | 1,496,384 |
| 2024-05-22 | 67.680 | 67.980 | 66.660 | 67.650 | 66.497 | 1,685,766 |
| 2024-05-21 | 67.880 | 68.990 | 67.110 | 67.630 | 66.478 | 2,118,127 |
| 2024-05-20 | 65.870 | 69.300 | 65.500 | 68.380 | 67.215 | 3,596,196 |
| 2024-05-17 | 63.880 | 66.250 | 63.000 | 66.160 | 65.033 | 2,961,240 |
| 2024-05-16 | 63.750 | 64.480 | 63.500 | 63.540 | 62.457 | 1,260,182 |
| 2024-05-15 | 65.250 | 65.250 | 63.310 | 63.680 | 62.595 | 2,665,256 |
| 2024-05-14 | 65.300 | 66.330 | 64.960 | 65.220 | 64.109 | 1,777,642 |
| 2024-05-13 | 67.380 | 67.380 | 65.170 | 65.620 | 64.502 | 3,246,528 |
| 2024-05-10 | 69.170 | 70.690 | 67.390 | 67.700 | 66.546 | 2,879,720 |
| 2024-05-09 | 65.250 | 69.300 | 64.930 | 68.990 | 67.814 | 4,501,046 |
| 2024-05-08 | 67.300 | 67.490 | 64.850 | 64.930 | 63.824 | 2,936,794 |
| 2024-05-07 | 66.700 | 68.460 | 66.200 | 67.600 | 66.448 | 2,750,077 |
| 2024-05-06 | 66.980 | 68.300 | 66.400 | 66.690 | 65.554 | 2,948,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1700 CNY |
| 2025-06-24 | 0.1630 CNY |
| 2024-06-24 | 0.7030 CNY |
| 2023-06-21 | 0.3790 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.