Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 68.910 | 69.160 | 65.820 | 66.040 | 64.915 | 2,947,450 |
| 2024-04-29 | 67.080 | 69.400 | 66.600 | 69.000 | 67.824 | 3,150,985 |
| 2024-04-26 | 65.600 | 67.960 | 65.380 | 67.070 | 65.927 | 3,330,604 |
| 2024-04-25 | 68.000 | 68.000 | 65.500 | 65.860 | 64.738 | 4,916,819 |
| 2024-04-24 | 68.990 | 70.710 | 68.550 | 70.300 | 69.102 | 2,152,636 |
| 2024-04-23 | 69.750 | 70.330 | 67.900 | 68.530 | 67.362 | 2,067,417 |
| 2024-04-22 | 67.920 | 70.600 | 66.700 | 69.710 | 68.522 | 2,470,321 |
| 2024-04-19 | 66.990 | 69.470 | 66.520 | 68.270 | 67.107 | 2,166,162 |
| 2024-04-18 | 67.660 | 68.480 | 65.600 | 67.580 | 66.429 | 2,316,154 |
| 2024-04-17 | 66.660 | 68.250 | 66.660 | 68.060 | 66.900 | 2,436,823 |
| 2024-04-16 | 67.650 | 68.300 | 65.210 | 66.910 | 65.770 | 2,093,033 |
| 2024-04-15 | 66.420 | 69.500 | 66.010 | 67.860 | 66.704 | 2,186,633 |
| 2024-04-12 | 67.100 | 67.610 | 65.950 | 66.250 | 65.121 | 1,137,037 |
| 2024-04-11 | 67.200 | 68.320 | 66.900 | 67.000 | 65.858 | 1,055,722 |
| 2024-04-10 | 68.890 | 68.900 | 67.340 | 67.610 | 66.458 | 821,561 |
| 2024-04-09 | 68.130 | 69.330 | 67.110 | 68.950 | 67.775 | 1,054,537 |
| 2024-04-08 | 70.400 | 70.400 | 67.700 | 67.790 | 66.635 | 1,442,208 |
| 2024-04-03 | 72.200 | 72.490 | 69.100 | 70.310 | 69.112 | 1,460,332 |
| 2024-04-02 | 71.730 | 72.440 | 70.830 | 71.750 | 70.527 | 1,787,632 |
| 2024-04-01 | 70.500 | 71.830 | 69.750 | 71.720 | 70.498 | 1,930,807 |
| 2024-03-29 | 70.500 | 70.950 | 68.330 | 70.160 | 68.965 | 867,822 |
| 2024-03-28 | 68.760 | 71.620 | 68.520 | 70.550 | 69.348 | 1,615,898 |
| 2024-03-27 | 71.820 | 71.980 | 68.690 | 68.880 | 67.706 | 1,927,862 |
| 2024-03-26 | 72.310 | 73.500 | 71.020 | 72.020 | 70.793 | 2,247,054 |
| 2024-03-25 | 76.630 | 76.890 | 72.760 | 72.760 | 71.520 | 3,282,494 |
| 2024-03-22 | 78.570 | 79.150 | 76.400 | 77.000 | 75.688 | 1,289,057 |
| 2024-03-21 | 81.600 | 81.780 | 78.580 | 78.870 | 77.526 | 1,670,806 |
| 2024-03-20 | 82.390 | 82.870 | 80.100 | 80.910 | 79.531 | 1,108,368 |
| 2024-03-19 | 82.300 | 83.190 | 81.810 | 81.910 | 80.514 | 1,135,465 |
| 2024-03-18 | 80.050 | 82.570 | 78.910 | 82.210 | 80.809 | 1,990,475 |
| 2024-03-15 | 78.500 | 79.980 | 77.560 | 79.530 | 78.175 | 1,934,524 |
| 2024-03-14 | 83.000 | 83.010 | 79.110 | 80.000 | 78.637 | 2,202,703 |
| 2024-03-13 | 84.110 | 84.830 | 83.050 | 83.390 | 81.969 | 1,452,817 |
| 2024-03-12 | 84.000 | 85.600 | 83.500 | 84.160 | 82.726 | 1,181,941 |
| 2024-03-11 | 82.010 | 84.500 | 81.930 | 84.000 | 82.569 | 1,377,827 |
| 2024-03-08 | 81.710 | 83.260 | 81.000 | 82.580 | 81.173 | 1,032,290 |
| 2024-03-07 | 83.230 | 84.310 | 81.000 | 81.770 | 80.377 | 1,221,411 |
| 2024-03-06 | 82.150 | 84.500 | 81.540 | 83.590 | 82.166 | 1,203,067 |
| 2024-03-05 | 84.200 | 85.250 | 82.610 | 82.780 | 81.370 | 1,527,630 |
| 2024-03-04 | 82.040 | 85.590 | 80.600 | 85.060 | 83.611 | 2,300,433 |
| 2024-03-01 | 83.000 | 83.000 | 80.800 | 82.420 | 81.016 | 1,987,026 |
| 2024-02-29 | 80.000 | 83.000 | 79.790 | 82.720 | 81.311 | 2,625,256 |
| 2024-02-28 | 80.940 | 81.790 | 76.020 | 76.110 | 74.813 | 1,840,300 |
| 2024-02-27 | 77.880 | 81.200 | 77.200 | 81.110 | 79.728 | 1,813,209 |
| 2024-02-26 | 77.380 | 79.870 | 77.060 | 78.370 | 77.035 | 1,531,412 |
| 2024-02-23 | 77.910 | 78.170 | 75.880 | 77.600 | 76.278 | 1,195,904 |
| 2024-02-22 | 77.190 | 78.990 | 76.600 | 77.900 | 76.573 | 1,326,204 |
| 2024-02-21 | 75.990 | 79.520 | 75.500 | 77.280 | 75.963 | 1,494,023 |
| 2024-02-20 | 76.020 | 77.290 | 74.660 | 77.000 | 75.688 | 1,366,410 |
| 2024-02-19 | 76.900 | 77.730 | 74.510 | 75.400 | 74.115 | 1,647,110 |
| 2024-02-08 | 73.270 | 78.490 | 73.270 | 76.950 | 75.639 | 2,122,687 |
| 2024-02-07 | 70.900 | 74.800 | 69.780 | 73.270 | 72.022 | 2,525,890 |
| 2024-02-06 | 61.260 | 71.440 | 61.060 | 70.100 | 68.906 | 2,317,705 |
| 2024-02-05 | 65.820 | 66.630 | 60.000 | 62.500 | 61.435 | 2,079,977 |
| 2024-02-02 | 70.850 | 71.460 | 65.160 | 67.250 | 66.104 | 1,778,085 |
| 2024-02-01 | 70.770 | 73.190 | 70.010 | 71.170 | 69.957 | 1,886,021 |
| 2024-01-31 | 72.000 | 73.000 | 69.320 | 70.280 | 69.083 | 1,550,973 |
| 2024-01-30 | 74.000 | 75.230 | 71.380 | 71.500 | 70.282 | 1,199,331 |
| 2024-01-29 | 78.370 | 79.280 | 74.610 | 74.850 | 73.575 | 1,134,057 |
| 2024-01-26 | 80.000 | 80.800 | 76.500 | 76.990 | 75.678 | 1,559,304 |
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.