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
2025-07-25	56.350	56.900	55.720	56.570	56.346	2,160,782
2025-07-24	55.660	56.380	55.600	56.350	56.127	2,655,038
2025-07-23	55.610	56.790	55.100	55.620	55.400	3,135,929
2025-07-22	55.500	56.110	55.100	55.400	55.180	2,126,687
2025-07-21	55.270	55.880	54.960	55.580	55.360	2,216,206
2025-07-18	54.680	55.340	54.500	55.270	55.051	1,952,483
2025-07-17	53.820	54.830	53.640	54.750	54.533	2,410,325
2025-07-16	53.850	54.290	53.590	53.830	53.617	1,435,326
2025-07-15	55.020	55.330	53.500	53.850	53.637	2,637,775
2025-07-14	55.330	55.490	54.950	55.090	54.872	1,516,880
2025-07-11	54.950	55.650	54.800	55.270	55.051	2,130,169
2025-07-10	55.010	55.200	54.730	54.950	54.732	1,397,704
2025-07-09	55.400	55.870	55.030	55.110	54.892	2,928,533
2025-07-08	55.100	55.950	55.000	55.420	55.200	2,598,225
2025-07-07	55.030	55.600	54.700	54.950	54.732	2,285,319
2025-07-04	56.060	56.200	54.840	55.030	54.812	2,707,617
2025-07-03	56.790	57.880	56.170	56.210	55.987	2,035,061
2025-07-02	57.400	57.700	56.370	56.790	56.565	1,325,207
2025-07-01	58.280	58.350	57.330	57.690	57.461	1,668,955
2025-06-30	55.990	58.430	55.900	58.250	58.019	3,135,416
2025-06-27	55.960	56.260	55.500	55.870	55.649	1,677,957
2025-06-26	55.700	56.490	55.240	55.860	55.639	2,572,881
2025-06-25	54.330	55.760	53.920	55.690	55.469	2,822,249
2025-06-24	53.510	54.580	53.310	54.170	53.955	1,604,475
2025-06-23	52.470	54.200	52.470	53.970	53.594	1,971,625
2025-06-20	52.680	53.090	52.300	52.990	52.621	833,506
2025-06-19	53.200	53.260	52.050	52.780	52.412	1,545,234
2025-06-18	53.580	53.910	53.220	53.290	52.919	1,240,080
2025-06-17	54.470	54.530	53.450	53.700	53.326	1,922,865
2025-06-16	53.510	54.880	53.350	54.380	54.001	1,938,848
2025-06-13	53.120	54.440	53.030	53.510	53.137	2,921,087
2025-06-12	53.590	53.900	53.080	53.460	53.087	936,526
2025-06-11	53.020	53.860	52.910	53.590	53.216	848,614
2025-06-10	54.100	54.250	52.720	53.020	52.650	1,490,137
2025-06-09	53.990	54.980	53.990	54.250	53.872	1,070,023
2025-06-06	54.330	54.600	53.810	54.010	53.634	924,145
2025-06-05	53.810	54.550	53.700	54.320	53.941	1,028,412
2025-06-04	53.500	54.200	53.410	54.060	53.683	1,145,177
2025-06-03	52.400	54.900	52.400	53.840	53.465	2,305,708
2025-05-30	53.080	53.080	52.120	52.640	52.273	1,058,837
2025-05-29	51.700	53.140	51.630	53.100	52.730	1,667,397
2025-05-28	52.600	52.690	51.680	51.750	51.389	924,612
2025-05-27	53.440	53.440	51.800	52.300	51.935	1,586,843
2025-05-26	53.200	53.500	52.520	53.240	52.869	1,280,543
2025-05-23	53.750	54.200	52.880	52.900	52.531	2,064,334
2025-05-22	54.040	55.150	53.700	54.520	54.140	1,852,600
2025-05-21	54.560	54.720	53.710	54.000	53.624	1,723,796
2025-05-20	55.650	55.650	53.400	54.560	54.180	2,965,136
2025-05-19	55.320	56.130	54.830	55.520	55.133	1,584,057
2025-05-16	56.300	57.200	55.180	55.300	54.915	1,786,271
2025-05-15	57.850	58.090	56.610	56.620	56.225	1,425,589
2025-05-14	58.510	59.180	57.780	57.850	57.447	1,619,597
2025-05-13	60.570	60.940	58.330	58.610	58.201	2,452,081
2025-05-12	58.900	63.120	58.000	60.570	60.148	4,541,704
2025-05-09	60.380	60.890	57.680	57.850	57.447	2,239,520
2025-05-08	59.050	60.430	58.450	60.380	59.959	2,281,523
2025-05-07	58.190	60.220	58.190	59.290	58.877	3,227,923
2025-05-06	57.260	58.600	57.240	57.880	57.477	1,808,927
2025-04-30	57.000	58.220	56.830	57.000	56.603	1,700,736
2025-04-29	59.360	59.960	57.130	57.290	56.891	2,262,809

← NewerPage 6 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.