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
2025-10-24	54.990	59.050	54.990	58.180	57.949	7,100,998
2025-10-23	54.860	54.940	54.050	54.850	54.633	1,701,652
2025-10-22	55.050	55.230	54.580	54.830	54.613	1,657,942
2025-10-21	54.750	55.280	54.680	55.270	55.051	2,130,655
2025-10-20	55.170	55.540	54.500	54.740	54.523	1,854,567
2025-10-17	56.870	57.490	54.310	54.490	54.274	4,274,155
2025-10-16	58.120	58.530	56.970	57.070	56.844	2,764,812
2025-10-15	58.000	58.530	57.180	58.120	57.890	2,795,213
2025-10-14	59.540	59.760	57.510	57.820	57.591	3,909,807
2025-10-13	57.000	59.700	56.850	59.350	59.115	4,117,304
2025-10-10	59.600	59.950	58.380	58.520	58.288	3,776,071
2025-10-09	59.800	60.600	59.210	60.070	59.832	4,918,626
2025-09-30	58.800	59.680	58.300	59.340	59.105	4,294,118
2025-09-29	58.780	58.780	57.380	58.200	57.969	2,962,800
2025-09-26	58.530	59.750	58.090	58.320	58.089	3,806,664
2025-09-25	59.050	59.290	58.420	58.570	58.338	3,220,134
2025-09-24	56.980	59.150	56.790	59.020	58.786	5,260,174
2025-09-23	57.500	57.780	55.390	57.200	56.973	4,079,388
2025-09-22	57.220	58.090	57.020	57.390	57.163	2,826,923
2025-09-19	56.390	57.950	56.140	57.400	57.173	4,358,776
2025-09-18	56.820	58.860	55.640	56.300	56.077	6,991,934
2025-09-17	56.440	57.320	56.220	56.880	56.655	2,665,794
2025-09-16	55.800	56.750	55.800	56.590	56.366	2,362,692
2025-09-15	57.880	58.140	56.000	56.040	55.818	3,658,793
2025-09-12	56.000	56.840	55.510	56.270	56.047	2,896,788
2025-09-11	54.580	55.800	54.480	55.800	55.579	3,224,013
2025-09-10	55.120	55.440	54.600	54.860	54.643	2,361,149
2025-09-09	56.430	56.640	55.000	55.120	54.902	2,669,579
2025-09-08	55.200	57.200	55.110	56.900	56.675	3,239,453
2025-09-05	54.670	55.440	54.330	55.200	54.981	2,775,935
2025-09-04	56.020	56.220	54.000	54.620	54.404	3,288,181
2025-09-03	57.830	57.980	55.950	56.000	55.778	3,469,414
2025-09-02	59.530	59.570	57.000	57.220	56.993	4,877,301
2025-09-01	59.590	60.440	59.000	59.470	59.234	3,385,261
2025-08-29	60.550	60.880	59.200	59.800	59.563	4,851,523
2025-08-28	60.140	61.420	58.900	61.010	60.768	5,578,333
2025-08-27	60.560	62.390	59.580	59.600	59.364	6,467,937
2025-08-26	60.510	61.320	60.010	60.790	60.549	3,666,550
2025-08-25	61.300	62.720	59.800	60.850	60.609	6,776,765
2025-08-22	59.770	61.880	59.690	61.360	61.117	5,611,689
2025-08-21	61.090	61.610	59.380	59.620	59.384	3,407,561
2025-08-20	60.030	61.070	59.680	60.850	60.609	3,000,879
2025-08-19	61.000	61.280	59.900	60.550	60.310	3,113,147
2025-08-18	59.600	61.800	59.200	61.410	61.167	5,480,977
2025-08-15	57.790	59.530	57.700	59.530	59.294	3,837,154
2025-08-14	59.110	59.460	57.580	57.790	57.561	3,661,572
2025-08-13	59.450	59.960	58.830	59.320	59.085	3,124,043
2025-08-12	60.180	60.280	59.020	59.480	59.244	2,977,013
2025-08-11	59.350	61.490	59.180	60.310	60.071	3,533,197
2025-08-08	59.590	60.080	58.890	59.170	58.936	2,793,298
2025-08-07	58.800	60.590	58.300	59.520	59.284	3,664,349
2025-08-06	58.190	59.460	58.130	58.740	58.507	2,835,156
2025-08-05	58.160	58.860	57.760	58.200	57.969	2,342,452
2025-08-04	56.560	58.150	56.290	58.040	57.810	2,876,264
2025-08-01	56.380	57.500	56.300	56.700	56.475	2,154,916
2025-07-31	56.960	57.950	56.370	56.530	56.306	2,844,977
2025-07-30	57.700	58.000	56.830	57.130	56.904	2,939,293
2025-07-29	56.660	57.980	56.600	57.980	57.750	2,883,656
2025-07-28	56.600	57.440	56.350	56.910	56.684	2,343,725
2025-07-25	56.350	56.900	55.720	56.570	56.346	2,160,782

← NewerPage 5 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.