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
2025-01-23	48.200	49.200	47.640	47.700	47.367	2,513,942
2025-01-22	48.400	48.420	47.230	47.700	47.367	2,245,045
2025-01-21	48.100	48.680	47.370	48.590	48.251	2,697,309
2025-01-20	47.110	48.660	47.100	48.200	47.864	3,943,004
2025-01-17	46.110	48.160	45.850	47.000	46.672	4,627,402
2025-01-16	46.280	46.990	45.710	46.200	45.878	2,731,880
2025-01-15	47.380	47.580	45.870	45.990	45.669	3,020,380
2025-01-14	45.420	47.480	45.260	47.430	47.099	2,849,810
2025-01-13	45.700	46.440	45.070	45.420	45.103	3,808,794
2025-01-10	47.300	48.280	46.380	46.380	46.057	1,422,861
2025-01-09	46.790	47.900	46.790	47.310	46.980	1,346,204
2025-01-08	47.960	47.960	45.530	47.350	47.020	2,393,258
2025-01-07	47.520	48.230	47.360	48.120	47.785	1,191,721
2025-01-06	47.650	48.250	47.350	47.580	47.248	1,294,931
2025-01-03	48.920	49.500	47.600	47.690	47.358	1,719,204
2025-01-02	51.280	51.290	48.620	49.100	48.758	2,083,931
2024-12-31	53.810	53.810	51.110	51.290	50.932	2,343,297
2024-12-30	53.900	54.370	52.920	53.340	52.968	1,329,980
2024-12-27	53.680	54.800	53.450	53.840	53.465	2,041,273
2024-12-26	53.350	54.200	53.260	53.680	53.306	1,580,422
2024-12-25	54.800	54.940	52.910	53.370	52.998	2,211,328
2024-12-24	54.500	54.990	54.100	54.790	54.408	1,518,291
2024-12-23	55.870	56.200	54.210	54.380	54.001	1,735,537
2024-12-20	55.020	57.210	54.950	55.760	55.371	2,457,690
2024-12-19	54.470	55.470	54.060	55.230	54.845	1,303,146
2024-12-18	54.850	55.830	54.660	54.990	54.607	1,410,473
2024-12-17	55.880	56.200	54.500	54.700	54.319	2,190,697
2024-12-16	57.280	57.800	55.810	56.190	55.798	1,848,154
2024-12-13	59.900	59.900	57.390	57.400	57.000	3,584,131
2024-12-12	59.480	60.750	59.000	59.980	59.562	3,422,930
2024-12-11	58.540	60.390	58.260	59.480	59.065	2,984,729
2024-12-10	57.890	60.390	57.200	58.980	58.569	5,224,575
2024-12-09	57.450	57.810	55.900	56.000	55.610	2,243,197
2024-12-06	56.320	57.580	55.810	57.530	57.129	2,354,559
2024-12-05	55.550	56.640	55.430	56.170	55.778	1,424,207
2024-12-04	56.690	57.350	55.600	55.800	55.411	2,010,002
2024-12-03	57.150	57.490	55.800	56.190	55.798	2,515,448
2024-12-02	57.000	57.380	56.560	57.130	56.732	2,761,153
2024-11-29	56.900	58.100	55.700	57.000	56.603	4,070,186
2024-11-28	59.200	60.210	58.640	58.920	58.509	1,745,694
2024-11-27	57.090	59.060	56.350	59.030	58.619	1,662,753
2024-11-26	57.350	58.420	57.090	57.370	56.970	1,129,367
2024-11-25	57.970	58.560	56.400	57.560	57.159	1,681,920
2024-11-22	60.260	61.000	58.000	58.040	57.635	1,980,625
2024-11-21	60.700	61.300	59.680	60.270	59.850	1,436,691
2024-11-20	60.900	61.230	59.630	60.750	60.327	2,272,797
2024-11-19	59.420	60.930	58.620	60.800	60.376	1,720,113
2024-11-18	61.000	61.900	58.910	59.550	59.135	2,053,554
2024-11-15	63.080	63.900	60.200	61.000	60.575	3,299,223
2024-11-14	65.560	66.470	63.470	63.470	63.028	2,887,231
2024-11-13	64.000	66.240	63.250	66.180	65.719	3,853,616
2024-11-12	66.060	66.900	63.800	64.420	63.971	4,593,974
2024-11-11	63.290	66.440	62.690	65.880	65.421	6,606,085
2024-11-08	61.710	64.650	61.710	62.310	61.876	4,464,146
2024-11-07	60.120	61.380	59.720	61.300	60.873	2,715,123
2024-11-06	60.580	61.760	59.400	60.660	60.237	4,541,693
2024-11-05	56.330	61.200	56.330	60.310	59.890	4,544,267
2024-11-04	55.000	57.150	55.000	56.390	55.997	2,180,602
2024-11-01	58.870	58.880	54.520	55.210	54.825	5,034,580
2024-10-31	58.700	59.990	57.680	58.880	58.470	3,757,375

← NewerPage 8 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.