Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 138.55 | 142.38 | 136.00 | 139.88 | 136.99 | 1,647,354 |
| 2022-11-03 | 137.95 | 141.86 | 137.40 | 139.78 | 136.89 | 1,707,606 |
| 2022-11-02 | 140.46 | 144.38 | 137.90 | 139.37 | 136.49 | 2,663,867 |
| 2022-11-01 | 147.42 | 147.42 | 138.69 | 142.30 | 139.36 | 2,081,705 |
| 2022-10-31 | 142.41 | 149.67 | 141.12 | 147.42 | 144.38 | 1,794,170 |
| 2022-10-28 | 136.00 | 145.00 | 135.24 | 140.52 | 137.62 | 2,138,636 |
| 2022-10-27 | 141.91 | 143.98 | 134.60 | 136.70 | 133.88 | 1,821,466 |
| 2022-10-26 | 136.63 | 143.98 | 134.00 | 142.98 | 140.03 | 1,696,735 |
| 2022-10-25 | 135.49 | 141.70 | 133.33 | 135.01 | 132.22 | 1,607,992 |
| 2022-10-24 | 134.00 | 142.98 | 133.89 | 137.74 | 134.89 | 2,174,600 |
| 2022-10-21 | 129.40 | 134.00 | 126.88 | 132.04 | 129.31 | 1,258,453 |
| 2022-10-20 | 126.89 | 134.56 | 124.60 | 131.00 | 128.29 | 2,261,243 |
| 2022-10-19 | 131.30 | 131.99 | 125.66 | 127.88 | 125.24 | 2,558,925 |
| 2022-10-18 | 137.00 | 139.00 | 128.23 | 134.01 | 131.24 | 2,513,610 |
| 2022-10-17 | 136.00 | 139.50 | 135.52 | 137.90 | 135.05 | 1,043,720 |
| 2022-10-14 | 129.50 | 139.68 | 126.00 | 138.18 | 135.33 | 1,798,540 |
| 2022-10-13 | 126.16 | 130.88 | 125.41 | 128.43 | 125.78 | 1,170,754 |
| 2022-10-12 | 119.32 | 127.97 | 118.00 | 127.42 | 124.79 | 1,355,362 |
| 2022-10-11 | 117.01 | 121.97 | 112.63 | 120.68 | 118.19 | 1,947,375 |
| 2022-10-10 | 115.96 | 122.58 | 114.00 | 117.61 | 115.18 | 2,808,483 |
| 2022-09-30 | 128.45 | 128.76 | 115.90 | 115.90 | 113.51 | 2,323,898 |
| 2022-09-29 | 128.42 | 132.15 | 125.10 | 129.00 | 126.34 | 1,647,918 |
| 2022-09-28 | 130.25 | 131.97 | 123.31 | 128.04 | 125.40 | 2,167,863 |
| 2022-09-27 | 127.48 | 133.88 | 126.76 | 130.50 | 127.80 | 2,006,914 |
| 2022-09-26 | 123.00 | 131.80 | 121.90 | 128.70 | 126.04 | 2,671,426 |
| 2022-09-23 | 126.74 | 131.48 | 121.66 | 123.35 | 120.80 | 2,117,626 |
| 2022-09-22 | 120.00 | 131.99 | 119.01 | 127.02 | 124.40 | 2,801,473 |
| 2022-09-21 | 120.58 | 123.29 | 119.39 | 121.10 | 118.60 | 2,245,600 |
| 2022-09-20 | 121.83 | 124.83 | 118.39 | 121.50 | 118.99 | 3,263,612 |
| 2022-09-19 | 127.70 | 131.49 | 120.00 | 122.59 | 120.06 | 4,162,265 |
| 2022-09-16 | 128.75 | 135.50 | 126.50 | 127.70 | 125.06 | 3,577,174 |
| 2022-09-15 | 129.00 | 130.00 | 123.40 | 130.00 | 127.31 | 3,317,715 |
| 2022-09-14 | 122.81 | 131.60 | 122.61 | 129.21 | 126.54 | 3,248,479 |
| 2022-09-13 | 128.00 | 128.00 | 122.56 | 125.17 | 122.58 | 2,842,848 |
| 2022-09-09 | 125.09 | 128.23 | 122.20 | 127.67 | 125.03 | 3,421,348 |
| 2022-09-08 | 118.00 | 128.36 | 118.00 | 126.52 | 123.91 | 4,853,105 |
| 2022-09-07 | 119.40 | 125.18 | 116.91 | 117.99 | 115.55 | 4,230,686 |
| 2022-09-06 | 114.90 | 121.98 | 114.08 | 120.00 | 117.52 | 4,342,118 |
| 2022-09-05 | 116.50 | 117.30 | 111.50 | 115.35 | 112.97 | 5,278,477 |
| 2022-09-02 | 107.00 | 118.50 | 106.00 | 118.50 | 116.05 | 7,298,420 |
| 2022-09-01 | 113.60 | 115.74 | 103.33 | 106.97 | 104.76 | 9,027,824 |
| 2022-08-31 | 109.48 | 115.23 | 106.01 | 113.60 | 111.25 | 8,038,295 |
| 2022-08-30 | 113.83 | 117.01 | 108.22 | 109.68 | 107.41 | 9,314,678 |
| 2022-08-29 | 99.820 | 115.20 | 98.120 | 112.16 | 109.84 | 14,392,796 |
| 2022-08-26 | 96.000 | 106.00 | 95.200 | 100.18 | 98.111 | 30,397,586 |
← NewerPage 17 of 17 · 1,005 trading days
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.