Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	78.000	80.770	76.560	79.800	78.440	2,347,096
2024-01-24	80.460	80.500	75.500	78.520	77.182	2,498,385
2024-01-23	76.000	81.430	73.290	80.600	79.227	3,431,239
2024-01-22	77.970	77.970	71.350	72.500	71.265	1,042,963
2024-01-19	79.000	79.940	77.300	77.420	76.101	637,434
2024-01-18	78.810	79.210	76.460	78.910	77.565	693,880
2024-01-17	81.880	82.600	78.890	78.890	77.546	718,644
2024-01-16	81.460	84.500	81.080	82.340	80.937	1,511,902
2024-01-15	83.200	83.200	83.200	83.200	81.782	0
2024-01-12	82.030	84.650	82.000	83.200	81.782	1,398,627
2024-01-11	79.080	84.870	79.080	82.720	81.311	1,466,942
2024-01-10	77.860	80.860	76.150	80.030	78.666	1,543,613
2024-01-09	81.540	82.570	77.370	78.450	77.113	1,378,643
2024-01-08	82.290	83.900	81.200	81.200	79.816	564,958
2024-01-05	85.760	86.750	82.400	82.820	81.409	862,296
2024-01-04	86.000	86.780	84.890	85.950	84.485	496,702
2024-01-03	86.590	87.500	85.170	85.910	84.446	635,642
2024-01-02	89.110	89.690	86.770	86.900	85.419	859,684
2023-12-29	88.560	89.350	87.510	89.110	87.592	658,861
2023-12-28	85.550	89.670	85.550	88.390	86.884	1,056,588
2023-12-27	86.840	87.180	85.100	86.070	84.603	869,961
2023-12-26	89.060	89.060	86.070	86.850	85.370	502,784
2023-12-25	87.750	90.900	87.000	87.460	85.970	1,272,859
2023-12-22	86.100	89.300	86.020	87.630	86.137	793,848
2023-12-21	86.530	87.480	85.930	86.430	84.957	949,308
2023-12-20	88.940	89.390	86.500	87.050	85.567	683,513
2023-12-19	89.100	90.100	87.830	88.960	87.444	723,412
2023-12-18	90.000	91.180	88.200	89.160	87.641	1,176,696
2023-12-15	93.180	93.480	90.500	91.060	89.508	1,249,168
2023-12-14	93.650	94.950	92.370	93.500	91.907	656,360
2023-12-13	93.970	95.500	93.250	93.600	92.005	575,933
2023-12-12	95.300	96.650	93.670	94.160	92.556	1,066,371
2023-12-11	94.820	97.470	94.300	95.450	93.824	1,604,524
2023-12-08	93.060	96.780	92.600	95.680	94.050	2,725,391
2023-12-07	92.000	94.790	91.740	93.440	91.848	1,373,056
2023-12-06	92.470	94.210	91.970	92.400	90.826	765,441
2023-12-05	93.900	94.100	92.100	92.100	90.531	731,989
2023-12-04	94.000	96.750	93.980	94.140	92.536	1,063,909
2023-12-01	93.650	95.240	92.950	94.000	92.398	439,663
2023-11-30	95.200	95.730	93.660	94.220	92.615	498,866
2023-11-29	96.000	96.560	93.900	95.500	93.873	854,805
2023-11-28	93.800	96.750	93.010	96.000	94.364	1,241,424
2023-11-27	92.600	93.880	90.810	93.750	92.153	1,070,406
2023-11-24	92.990	94.700	90.530	91.300	89.744	770,116
2023-11-23	91.210	93.620	91.210	93.300	91.710	434,216
2023-11-22	92.000	92.700	91.650	91.700	90.138	732,264
2023-11-21	92.150	93.890	91.750	92.370	90.796	950,423
2023-11-20	92.590	93.540	90.920	92.210	90.639	1,390,302
2023-11-17	92.680	93.410	92.010	92.590	91.012	726,378
2023-11-16	93.580	94.730	93.010	93.180	91.592	760,154
2023-11-15	97.170	97.530	94.000	94.300	92.693	919,795
2023-11-14	95.810	97.730	95.000	96.480	94.836	996,952
2023-11-13	95.880	96.900	94.000	96.640	94.993	1,548,498
2023-11-10	91.700	95.880	91.190	95.330	93.706	1,743,032
2023-11-09	90.960	92.860	90.510	91.640	90.079	750,909
2023-11-08	91.730	92.660	90.550	91.310	89.754	798,857
2023-11-07	91.100	92.480	90.200	92.260	90.688	979,648
2023-11-06	90.670	91.490	89.500	91.200	89.646	668,948
2023-11-03	87.000	90.420	87.000	90.200	88.663	1,069,082
2023-11-02	89.400	89.680	86.970	87.030	85.547	800,891

← NewerPage 12 of 17 · 1,005 trading daysOlder →

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.