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
2026-01-20	65.380	65.960	62.820	63.490	63.238	6,380,563
2026-01-19	65.350	66.550	64.850	65.550	65.290	4,629,165
2026-01-16	64.820	66.100	63.810	65.310	65.051	5,301,106
2026-01-15	65.010	65.400	63.800	64.410	64.155	4,866,010
2026-01-14	66.300	68.180	64.750	65.420	65.161	8,545,837
2026-01-13	70.000	70.000	65.610	65.910	65.649	9,648,554
2026-01-12	67.980	71.430	67.950	70.550	70.270	9,453,179
2026-01-09	66.660	69.180	66.160	67.530	67.262	10,601,099
2026-01-08	64.350	66.390	64.010	66.060	65.798	6,623,740
2026-01-07	64.920	65.470	64.100	64.750	64.493	6,967,308
2026-01-06	64.510	66.700	64.010	66.200	65.938	6,333,242
2026-01-05	65.300	66.000	63.700	64.990	64.732	8,140,118
2025-12-31	62.760	65.810	62.660	64.600	64.344	7,427,974
2025-12-30	61.570	63.520	61.570	62.900	62.651	5,556,105
2025-12-29	62.500	62.810	61.800	62.060	61.814	3,959,814
2025-12-26	62.300	62.800	61.230	62.230	61.983	5,909,655
2025-12-25	60.620	63.280	60.300	62.970	62.720	5,960,562
2025-12-24	58.100	60.720	57.920	60.580	60.340	6,016,216
2025-12-23	59.190	59.960	57.890	58.080	57.850	4,523,803
2025-12-22	59.680	60.000	58.850	58.980	58.746	3,919,748
2025-12-19	59.420	61.480	59.020	59.110	58.876	5,893,226
2025-12-18	57.120	60.550	57.070	59.350	59.115	6,176,754
2025-12-17	59.130	59.830	56.510	57.580	57.352	6,114,744
2025-12-16	61.290	61.390	58.890	59.130	58.896	4,638,829
2025-12-15	60.540	62.380	60.500	61.410	61.167	4,234,240
2025-12-12	61.650	62.360	61.060	61.400	61.157	5,269,617
2025-12-11	62.110	64.100	61.500	61.650	61.406	6,326,161
2025-12-10	60.900	62.180	60.520	61.790	61.545	4,517,164
2025-12-09	60.750	61.530	60.200	60.930	60.689	3,561,523
2025-12-08	60.680	62.160	60.590	60.780	60.539	5,563,955
2025-12-05	59.000	60.500	58.450	60.320	60.081	5,318,145
2025-12-04	58.380	59.360	58.370	58.930	58.696	2,673,894
2025-12-03	58.940	59.450	57.870	58.640	58.408	2,746,702
2025-12-02	58.800	59.580	58.600	58.920	58.687	2,232,749
2025-12-01	58.690	59.880	58.690	59.010	58.776	2,994,971
2025-11-28	56.450	58.470	56.000	58.440	58.208	4,018,564
2025-11-27	57.000	57.370	56.100	56.160	55.937	2,191,239
2025-11-26	57.650	58.140	56.820	56.850	56.625	2,641,512
2025-11-25	57.220	58.850	56.770	57.860	57.631	3,815,517
2025-11-24	55.600	57.640	54.960	57.220	56.993	4,305,002
2025-11-21	57.900	58.200	55.350	55.350	55.131	5,103,301
2025-11-20	59.340	59.540	58.040	58.490	58.258	3,365,177
2025-11-19	59.610	60.370	58.690	59.300	59.065	4,004,043
2025-11-18	58.900	59.800	58.580	59.220	58.985	3,708,865
2025-11-17	58.550	60.100	58.410	58.910	58.677	4,107,926
2025-11-14	58.710	59.050	57.910	57.910	57.681	2,387,811
2025-11-13	57.390	59.100	57.220	59.090	58.856	3,136,556
2025-11-12	58.250	58.400	57.000	57.650	57.422	3,827,823
2025-11-11	59.510	59.950	58.260	58.380	58.149	3,072,834
2025-11-10	59.300	60.590	59.070	59.460	59.224	3,573,433
2025-11-07	59.260	59.440	58.340	58.950	58.716	2,518,140
2025-11-06	57.850	60.480	57.850	59.460	59.224	5,069,148
2025-11-05	58.180	58.380	56.830	57.850	57.621	3,378,532
2025-11-04	58.400	59.620	58.130	58.630	58.398	2,871,481
2025-11-03	58.180	58.960	56.960	58.640	58.408	4,020,006
2025-10-31	59.460	59.460	58.180	58.240	58.009	2,964,806
2025-10-30	59.050	60.130	58.230	59.150	58.916	3,767,606
2025-10-29	58.850	59.800	58.670	59.190	58.955	3,422,846
2025-10-28	59.510	60.510	59.330	59.780	59.543	4,400,189
2025-10-27	58.470	59.940	58.470	59.920	59.683	6,179,575

← NewerPage 4 of 17 · 1,004 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.