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
2023-02-06	122.70	122.70	117.20	117.97	115.53	780,978
2023-02-03	116.06	121.68	115.25	121.67	119.16	1,358,218
2023-02-02	114.50	118.80	114.19	116.08	113.68	1,152,280
2023-02-01	112.00	114.66	112.00	113.81	111.46	677,550
2023-01-31	114.91	116.66	111.21	111.46	109.16	835,652
2023-01-30	112.90	116.84	112.70	114.91	112.54	961,115
2023-01-20	115.50	116.00	112.16	113.00	110.67	852,486
2023-01-19	108.88	114.00	108.35	113.80	111.45	1,201,347
2023-01-18	109.00	110.39	108.12	109.23	106.97	553,697
2023-01-17	107.88	111.58	107.66	109.09	106.84	690,682
2023-01-16	106.60	110.96	106.16	107.66	105.44	1,232,692
2023-01-13	108.40	108.45	106.13	106.93	104.72	488,533
2023-01-12	108.50	111.32	107.75	108.13	105.90	1,020,503
2023-01-11	112.44	112.99	107.01	108.25	106.01	1,254,104
2023-01-10	114.13	114.80	110.55	112.00	109.69	1,124,203
2023-01-09	116.01	118.22	113.10	114.12	111.76	827,139
2023-01-06	122.60	123.00	116.21	117.73	115.30	1,555,001
2023-01-05	123.05	125.22	121.60	123.22	120.67	461,920
2023-01-04	126.00	126.00	121.40	122.98	120.44	604,043
2023-01-03	119.00	126.00	117.59	124.67	122.09	841,149
2022-12-30	119.19	121.65	117.56	118.88	116.42	549,562
2022-12-29	116.70	121.00	116.70	120.00	117.52	450,239
2022-12-28	117.79	120.10	116.25	117.70	115.27	478,320
2022-12-27	114.06	120.48	111.63	118.63	116.18	1,184,030
2022-12-26	106.58	116.00	106.58	114.05	111.69	873,721
2022-12-23	107.90	108.95	105.25	106.59	104.39	498,323
2022-12-22	108.41	110.50	107.52	108.05	105.82	452,644
2022-12-21	111.58	112.03	108.25	108.90	106.65	516,162
2022-12-20	111.99	113.88	110.51	112.38	110.06	341,475
2022-12-19	110.00	113.31	109.20	112.22	109.90	492,930
2022-12-16	114.49	115.15	110.83	111.50	109.20	581,101
2022-12-15	116.10	118.33	114.09	115.29	112.91	534,887
2022-12-14	119.94	122.50	115.61	116.16	113.76	756,716
2022-12-13	117.34	121.51	116.68	117.60	115.17	1,214,734
2022-12-12	111.00	117.75	110.51	117.01	114.59	1,525,348
2022-12-09	113.27	115.93	111.00	111.24	108.94	1,225,935
2022-12-08	116.28	117.00	112.80	113.00	110.67	1,241,908
2022-12-07	118.63	118.85	115.51	116.10	113.70	679,919
2022-12-06	116.58	121.71	115.50	118.80	116.35	1,196,349
2022-12-05	122.45	122.45	115.20	117.71	115.28	1,816,690
2022-12-02	119.96	123.10	119.39	121.27	118.77	721,373
2022-12-01	119.00	121.67	118.90	120.52	118.03	1,106,447
2022-11-30	120.81	121.19	116.88	118.41	115.96	1,365,273
2022-11-29	121.23	123.33	119.00	121.18	118.68	1,658,944
2022-11-28	123.01	127.08	121.63	122.80	120.26	719,065
2022-11-25	127.02	129.85	125.18	126.10	123.50	859,464
2022-11-24	130.05	131.04	126.90	127.63	124.99	1,436,413
2022-11-23	130.63	133.40	126.63	131.00	128.29	1,031,529
2022-11-22	131.18	133.90	127.45	130.47	127.78	1,212,742
2022-11-21	127.00	133.54	125.60	131.37	128.66	852,368
2022-11-18	129.79	132.88	128.26	128.26	125.61	1,034,786
2022-11-17	127.36	132.00	122.16	131.56	128.84	2,009,421
2022-11-16	129.44	131.84	126.60	127.36	124.73	1,544,166
2022-11-15	127.32	134.56	127.32	130.89	128.19	2,071,978
2022-11-14	130.00	130.47	125.50	128.14	125.49	1,830,982
2022-11-11	138.52	138.80	130.73	132.00	129.27	2,306,952
2022-11-10	137.03	140.96	134.06	135.90	133.09	1,254,791
2022-11-09	136.00	141.77	135.66	138.32	135.46	1,918,195
2022-11-08	136.00	137.00	130.02	134.87	132.08	1,671,319
2022-11-07	140.60	142.78	135.49	136.10	133.29	1,530,861

← NewerPage 16 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.