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
2023-05-05	109.01	112.00	106.50	110.44	108.16	1,726,435
2023-05-04	115.47	117.27	109.47	109.73	107.46	1,072,813
2023-04-28	114.54	116.26	112.50	115.00	112.62	887,112
2023-04-27	115.30	118.88	114.01	114.81	112.44	1,056,174
2023-04-26	112.94	117.80	109.90	115.49	113.10	1,944,704
2023-04-25	112.00	113.50	109.00	111.19	108.89	1,364,109
2023-04-24	112.76	113.96	110.00	111.10	108.81	1,539,135
2023-04-21	116.80	117.77	111.11	113.00	110.67	1,983,249
2023-04-20	113.00	119.85	112.40	118.00	115.56	3,370,993
2023-04-19	112.89	113.69	109.90	113.48	111.14	1,825,668
2023-04-18	110.98	113.00	109.52	111.99	109.68	1,418,154
2023-04-17	108.90	114.00	107.39	111.71	109.40	2,870,260
2023-04-14	106.13	110.80	105.37	109.17	106.92	2,445,277
2023-04-13	107.80	111.02	105.22	106.01	103.82	1,971,698
2023-04-12	100.85	109.88	100.85	106.37	104.17	2,991,002
2023-04-11	98.690	100.66	97.600	99.880	97.817	1,161,021
2023-04-10	100.93	101.30	98.130	99.400	97.347	1,467,744
2023-04-07	100.30	101.50	99.500	100.69	98.610	1,499,758
2023-04-06	95.200	101.99	93.960	101.32	99.227	3,085,645
2023-04-04	94.200	95.590	92.300	95.100	93.136	1,950,159
2023-04-03	91.420	97.300	91.000	95.050	93.087	2,567,789
2023-03-31	91.790	91.870	90.000	91.810	89.914	1,255,525
2023-03-30	91.000	92.680	90.710	91.790	89.894	1,294,862
2023-03-29	91.500	93.000	90.120	90.700	88.827	2,061,121
2023-03-28	95.450	96.320	91.000	91.410	89.522	1,878,443
2023-03-27	95.210	97.210	94.500	95.290	93.322	1,758,267
2023-03-24	101.80	101.80	94.300	95.830	93.851	3,073,166
2023-03-23	99.900	101.50	98.810	101.46	99.364	1,295,071
2023-03-22	102.10	102.88	99.690	100.10	98.032	1,060,600
2023-03-21	102.41	104.59	101.90	102.67	100.55	852,048
2023-03-20	102.88	105.14	101.12	101.60	99.501	1,125,876
2023-03-17	100.00	105.64	99.550	100.73	98.649	1,789,792
2023-03-16	103.23	104.45	98.770	99.000	96.955	1,818,318
2023-03-15	108.47	109.90	103.98	104.10	101.95	1,204,532
2023-03-14	106.61	109.76	105.50	108.69	106.45	933,697
2023-03-13	105.00	107.28	104.96	106.60	104.40	679,217
2023-03-10	107.30	107.99	104.41	105.66	103.48	820,325
2023-03-09	108.17	109.50	107.08	107.62	105.40	509,278
2023-03-08	106.60	109.08	106.50	108.17	105.94	558,046
2023-03-07	110.50	110.88	106.87	107.05	104.84	819,703
2023-03-06	108.41	111.66	107.53	110.38	108.10	1,115,885
2023-03-03	105.98	108.21	105.15	107.49	105.27	971,873
2023-03-02	107.68	108.16	104.80	105.08	102.91	928,578
2023-03-01	105.50	108.27	105.10	107.68	105.46	1,102,002
2023-02-28	105.26	106.48	103.44	105.11	102.94	1,044,426
2023-02-27	108.60	109.10	105.10	105.41	103.23	1,972,178
2023-02-24	109.34	111.88	107.60	109.12	106.87	1,406,754
2023-02-23	110.00	110.30	106.68	107.37	105.15	502,197
2023-02-22	106.06	109.12	106.00	108.20	105.97	530,787
2023-02-21	105.98	109.50	105.60	106.80	104.59	1,041,267
2023-02-20	107.19	107.89	103.80	105.85	103.66	970,403
2023-02-17	110.40	110.68	106.00	107.24	105.02	1,017,109
2023-02-16	113.54	114.00	110.01	110.04	107.77	626,260
2023-02-15	112.29	114.77	111.01	113.50	111.16	961,728
2023-02-14	114.45	116.60	113.52	114.18	111.82	519,459
2023-02-13	115.01	116.68	113.80	114.28	111.92	771,274
2023-02-10	118.61	119.45	115.03	116.22	113.82	460,578
2023-02-09	114.16	119.23	113.62	118.55	116.10	687,782
2023-02-08	117.47	119.80	114.20	114.81	112.44	686,960
2023-02-07	117.07	119.19	117.07	117.91	115.47	474,758

← NewerPage 15 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.