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
2023-11-01	88.930	90.450	88.200	89.580	88.054	696,591
2023-10-31	88.790	90.600	88.470	89.300	87.778	974,080
2023-10-30	86.980	89.680	86.510	89.160	87.641	1,340,902
2023-10-27	88.500	88.800	85.380	87.500	86.009	1,592,803
2023-10-26	82.000	84.800	81.300	84.760	83.316	877,874
2023-10-25	83.000	84.300	81.820	82.480	81.075	758,177
2023-10-24	80.990	82.580	79.500	82.000	80.603	544,531
2023-10-23	80.000	81.950	79.190	80.940	79.561	501,130
2023-10-20	81.420	82.490	80.100	80.350	78.981	621,301
2023-10-19	80.050	82.880	80.050	81.300	79.915	570,332
2023-10-18	82.100	82.500	79.710	81.030	79.649	701,647
2023-10-17	81.700	82.450	81.050	82.100	80.701	440,618
2023-10-16	83.180	83.990	81.060	81.750	80.357	847,510
2023-10-13	84.500	84.900	83.020	83.200	81.782	934,638
2023-10-12	86.680	86.880	84.850	84.910	83.463	982,084
2023-10-11	86.490	87.490	85.920	86.580	85.105	878,027
2023-10-10	87.500	88.370	86.060	86.900	85.419	510,015
2023-10-09	87.910	89.580	86.600	87.000	85.518	704,271
2023-09-28	85.200	89.180	85.200	88.380	86.874	1,409,504
2023-09-27	83.300	87.660	83.300	85.530	84.073	1,506,315
2023-09-26	83.610	84.370	83.010	83.340	81.920	952,759
2023-09-25	85.900	85.900	83.600	84.040	82.608	694,379
2023-09-22	83.330	85.850	83.010	85.750	84.289	593,129
2023-09-21	84.500	85.330	83.140	83.820	82.392	471,131
2023-09-20	86.560	86.980	84.030	84.550	83.109	1,294,248
2023-09-19	88.890	88.890	86.300	86.600	85.124	772,257
2023-09-18	90.180	90.820	88.130	88.690	87.179	965,566
2023-09-15	91.100	92.380	90.100	90.180	88.643	626,799
2023-09-14	92.560	92.790	90.610	91.210	89.656	744,191
2023-09-13	93.200	93.530	91.700	92.680	91.101	622,434
2023-09-12	94.080	94.100	91.400	92.970	91.386	798,733
2023-09-11	96.600	96.600	93.210	94.190	92.585	1,439,721
2023-09-08	92.890	97.640	92.890	96.480	94.836	2,150,963
2023-09-07	96.490	96.770	92.800	93.500	91.907	1,140,594
2023-09-06	91.500	96.270	90.600	95.950	94.315	1,539,765
2023-09-05	92.800	93.750	91.630	91.950	90.383	863,033
2023-09-04	96.010	96.400	90.910	93.470	91.877	1,566,421
2023-09-01	97.000	97.500	95.070	95.790	94.158	683,087
2023-08-31	97.900	97.920	95.030	96.780	95.131	960,357
2023-08-30	98.880	100.69	96.530	98.480	96.802	1,582,864
2023-08-29	92.700	98.500	92.300	97.920	96.252	1,365,506
2023-08-28	98.000	98.000	91.500	92.070	90.501	977,928
2023-08-25	93.240	95.860	92.000	92.030	90.462	736,016
2023-08-24	89.580	94.500	89.580	93.910	92.310	967,687
2023-08-23	92.330	92.330	89.230	89.840	88.309	426,268
2023-08-22	91.650	93.980	90.200	92.420	90.845	705,071
2023-08-21	93.000	94.800	91.090	91.410	89.852	552,654
2023-08-18	93.300	97.980	93.300	93.980	92.379	1,315,395
2023-08-17	90.000	94.460	86.030	93.740	92.143	1,270,409
2023-08-16	90.670	90.770	89.510	90.000	88.466	300,961
2023-08-15	90.000	91.000	89.300	90.900	89.351	374,059
2023-08-14	89.920	90.980	88.000	90.400	88.860	680,765
2023-08-11	92.930	93.480	90.860	90.960	89.410	750,977
2023-08-10	94.290	94.320	92.220	93.060	91.474	625,978
2023-08-09	95.350	95.880	94.180	94.290	92.683	297,962
2023-08-08	96.100	96.920	95.400	95.880	94.246	188,929
2023-08-07	96.000	96.960	95.140	96.140	94.502	395,025
2023-08-04	97.360	97.390	95.380	96.150	94.512	528,659
2023-08-03	97.450	97.670	96.650	96.950	95.298	446,130
2023-08-02	96.890	97.990	96.000	97.450	95.790	637,082

← NewerPage 13 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.