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
2025-04-28	58.110	60.490	57.560	59.720	59.304	3,544,182
2025-04-25	60.000	61.180	59.390	61.030	60.605	1,694,640
2025-04-24	58.980	61.080	57.810	60.600	60.178	3,520,829
2025-04-23	60.120	60.880	59.500	59.800	59.383	1,418,919
2025-04-22	60.260	60.790	59.000	60.120	59.701	1,368,877
2025-04-21	59.010	60.910	58.750	60.320	59.900	1,988,324
2025-04-18	61.400	61.690	58.990	59.650	59.234	3,195,883
2025-04-17	62.880	64.980	61.280	61.400	60.972	3,028,987
2025-04-16	62.900	64.030	61.970	63.650	63.206	2,257,973
2025-04-15	67.760	67.790	62.630	63.020	62.581	4,735,314
2025-04-14	69.790	70.370	67.010	67.760	67.288	4,193,405
2025-04-11	64.500	71.590	64.500	69.960	69.472	5,090,935
2025-04-10	66.000	66.940	64.050	65.240	64.785	2,993,752
2025-04-09	59.900	66.990	59.500	65.360	64.904	4,220,468
2025-04-08	59.710	63.980	59.710	60.500	60.078	2,585,633
2025-04-07	62.300	65.500	57.580	60.000	59.582	3,638,698
2025-04-03	63.060	66.900	63.060	65.000	64.547	1,972,314
2025-04-02	63.610	66.180	63.380	64.120	63.673	2,352,546
2025-04-01	61.590	65.980	61.590	64.260	63.812	3,462,540
2025-03-31	63.790	64.500	61.080	62.060	61.627	3,012,090
2025-03-28	65.790	66.450	64.390	64.790	64.338	1,206,386
2025-03-27	66.700	67.210	64.630	66.010	65.550	1,426,243
2025-03-26	65.510	68.440	65.510	66.800	66.334	2,593,303
2025-03-25	63.200	68.220	62.600	66.200	65.739	5,701,533
2025-03-24	63.610	64.180	61.840	63.200	62.759	2,100,574
2025-03-21	65.880	66.880	64.000	64.120	63.673	1,958,086
2025-03-20	63.810	66.500	63.500	66.220	65.758	2,907,696
2025-03-19	65.900	66.150	63.600	63.850	63.405	2,940,166
2025-03-18	66.500	68.730	65.500	65.850	65.391	2,824,190
2025-03-17	66.200	67.280	65.320	66.740	66.275	3,377,546
2025-03-14	67.100	67.880	65.220	66.050	65.590	4,862,698
2025-03-13	67.480	69.780	66.560	68.200	67.725	4,076,859
2025-03-12	68.900	69.980	66.410	68.000	67.526	6,573,802
2025-03-11	63.300	69.040	62.900	68.260	67.784	7,947,005
2025-03-10	62.870	66.600	62.870	64.140	63.693	6,198,909
2025-03-07	60.510	64.980	60.300	62.870	62.432	5,869,694
2025-03-06	59.600	61.500	59.500	61.100	60.674	4,707,206
2025-03-05	60.500	62.500	59.630	59.850	59.433	6,369,444
2025-03-04	54.830	60.590	54.740	59.000	58.589	6,238,727
2025-03-03	56.170	57.430	55.200	55.400	55.014	2,937,085
2025-02-28	56.620	58.180	55.560	56.100	55.709	4,413,225
2025-02-27	57.640	57.890	55.370	56.820	56.424	4,142,398
2025-02-26	55.000	58.180	54.580	57.890	57.486	4,941,188
2025-02-25	54.000	56.100	53.610	55.000	54.617	3,616,025
2025-02-24	53.890	55.270	53.550	54.750	54.368	3,922,171
2025-02-21	53.000	54.560	52.700	54.200	53.822	4,669,622
2025-02-20	50.200	53.690	49.770	53.240	52.869	6,610,909
2025-02-19	48.550	50.150	48.470	50.140	49.790	2,909,473
2025-02-18	50.010	50.450	48.200	48.550	48.212	2,514,282
2025-02-17	50.190	50.890	49.720	50.220	49.870	2,531,046
2025-02-14	49.660	50.320	49.380	50.250	49.900	1,958,275
2025-02-13	50.400	50.650	49.630	49.680	49.334	2,284,250
2025-02-12	49.850	50.450	49.600	50.400	50.049	2,624,013
2025-02-11	50.750	50.750	49.890	50.090	49.741	2,136,241
2025-02-10	49.830	51.220	49.530	50.820	50.466	3,240,314
2025-02-07	49.270	50.490	49.030	49.800	49.453	3,428,333
2025-02-06	47.600	49.280	47.300	49.270	48.927	3,423,852
2025-02-05	47.800	48.350	47.550	47.820	47.487	2,063,252
2025-01-27	48.570	48.870	47.330	47.330	47.000	2,449,376
2025-01-24	47.620	48.500	47.530	48.420	48.082	1,896,036

← NewerPage 7 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.