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
2023-08-01	95.290	97.200	94.510	97.090	95.436	1,065,424
2023-07-31	97.000	97.500	94.510	95.290	93.666	1,611,001
2023-07-28	96.090	97.120	94.180	97.090	95.436	1,201,834
2023-07-27	98.020	98.020	95.500	96.390	94.748	1,545,487
2023-07-26	100.00	100.00	97.230	98.020	96.350	1,235,940
2023-07-25	101.58	102.00	99.410	100.53	98.817	963,164
2023-07-24	101.00	102.78	99.290	101.00	99.279	1,067,217
2023-07-21	108.25	108.99	100.80	101.32	99.594	2,188,041
2023-07-20	109.00	110.01	105.51	107.08	105.26	1,530,695
2023-07-19	104.89	110.56	104.01	108.66	106.81	2,498,381
2023-07-18	102.42	105.00	101.60	104.96	103.17	1,170,646
2023-07-17	102.08	103.14	100.31	101.36	99.633	743,842
2023-07-14	104.34	105.12	102.04	102.09	100.35	758,118
2023-07-13	105.53	106.20	103.05	104.21	102.43	854,137
2023-07-12	107.73	107.96	104.80	105.03	103.24	961,878
2023-07-11	107.95	108.70	107.12	108.30	106.45	550,568
2023-07-10	109.08	109.60	106.87	107.72	105.88	726,788
2023-07-07	108.78	109.46	106.99	108.39	106.54	572,150
2023-07-06	108.58	110.18	107.20	109.19	107.33	770,981
2023-07-05	110.02	110.67	107.79	108.66	106.81	658,560
2023-07-04	112.26	113.30	109.11	110.60	108.72	910,044
2023-07-03	109.68	113.00	109.01	112.06	110.15	1,492,547
2023-06-30	109.72	112.78	107.46	109.82	107.95	1,883,316
2023-06-29	105.90	111.22	105.13	109.97	108.10	1,718,102
2023-06-28	101.53	107.20	99.780	106.00	104.19	1,452,636
2023-06-27	101.25	102.88	100.61	101.47	99.741	645,336
2023-06-26	101.95	102.80	99.410	101.25	99.525	709,109
2023-06-21	103.03	103.03	100.72	101.95	100.21	689,296
2023-06-20	101.59	103.80	99.170	103.03	100.90	995,635
2023-06-19	101.60	103.46	100.78	101.59	99.492	824,656
2023-06-16	100.00	103.88	100.00	101.60	99.501	1,041,173
2023-06-15	102.50	102.50	99.520	100.00	97.935	917,861
2023-06-14	97.750	102.96	97.080	102.27	100.16	1,646,614
2023-06-13	97.150	100.19	96.860	97.610	95.594	1,301,625
2023-06-12	99.900	100.15	96.300	96.850	94.850	1,026,445
2023-06-09	100.88	100.90	96.510	99.500	97.445	1,465,820
2023-06-08	102.50	102.57	100.47	100.88	98.796	444,227
2023-06-07	103.88	104.60	101.53	102.20	100.09	468,412
2023-06-06	106.60	108.07	103.90	104.21	102.06	667,283
2023-06-05	107.80	109.98	107.30	107.40	105.18	389,233
2023-06-02	108.89	109.48	107.10	108.08	105.85	517,194
2023-06-01	109.10	111.48	108.00	109.00	106.75	700,378
2023-05-31	111.13	112.00	108.60	110.55	108.27	672,608
2023-05-30	113.91	113.91	109.51	112.50	110.18	770,510
2023-05-29	111.03	115.90	109.55	114.19	111.83	1,089,826
2023-05-26	110.43	111.90	108.78	111.38	109.08	705,574
2023-05-25	104.20	111.00	104.20	110.29	108.01	1,340,099
2023-05-24	100.67	105.97	100.40	104.86	102.69	877,435
2023-05-23	105.73	105.73	101.15	101.26	99.168	639,954
2023-05-22	103.99	106.43	103.73	104.98	102.81	620,261
2023-05-19	104.08	105.36	103.02	103.99	101.84	752,693
2023-05-18	106.70	107.17	103.18	104.30	102.15	638,966
2023-05-17	104.58	107.10	103.36	106.83	104.62	787,235
2023-05-16	103.68	105.20	101.28	104.60	102.44	753,464
2023-05-15	103.00	104.18	100.88	103.90	101.75	745,202
2023-05-12	107.09	108.96	101.85	102.50	100.38	914,466
2023-05-11	106.88	108.00	105.30	106.48	104.28	384,682
2023-05-10	106.18	107.43	103.50	106.78	104.57	759,119
2023-05-09	110.44	110.44	105.58	106.02	103.83	1,315,438
2023-05-08	109.50	114.99	108.53	110.25	107.97	1,301,495

← NewerPage 14 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.