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
2024-10-30	61.540	61.540	58.580	58.680	58.271	5,758,855
2024-10-29	66.960	67.700	64.410	64.410	63.961	3,026,994
2024-10-28	64.610	67.210	64.530	67.120	66.652	2,992,442
2024-10-25	64.500	66.450	64.180	65.280	64.825	2,915,871
2024-10-24	64.660	65.850	64.010	64.410	63.961	2,455,797
2024-10-23	65.200	68.160	64.620	65.710	65.252	4,105,284
2024-10-22	66.000	66.280	64.330	65.130	64.676	3,137,326
2024-10-21	65.790	69.440	64.600	66.580	66.116	7,352,961
2024-10-18	58.800	66.690	58.190	64.310	63.862	4,617,027
2024-10-17	59.350	60.760	58.750	58.840	58.430	2,313,450
2024-10-16	59.750	60.480	58.280	59.030	58.619	2,132,533
2024-10-15	61.000	62.990	59.650	59.750	59.333	2,912,156
2024-10-14	59.200	62.080	57.580	61.730	61.300	3,499,601
2024-10-11	64.010	65.000	57.650	59.310	58.897	5,117,101
2024-10-10	68.790	70.180	65.000	65.150	64.696	5,126,867
2024-10-09	69.000	74.760	65.660	70.190	69.701	7,627,047
2024-10-08	72.360	72.360	67.850	72.360	71.856	8,673,821
2024-09-30	53.000	60.680	52.800	60.300	59.880	5,990,198
2024-09-27	47.980	51.140	47.800	50.860	50.505	2,115,826
2024-09-26	44.180	47.300	44.180	47.190	46.861	2,257,618
2024-09-25	45.000	45.930	44.540	44.600	44.289	2,161,051
2024-09-24	42.150	44.510	42.150	44.470	44.160	2,304,451
2024-09-23	42.100	42.660	41.910	42.100	41.807	817,808
2024-09-20	43.090	43.090	41.800	42.170	41.876	1,420,087
2024-09-19	42.380	43.580	41.900	42.870	42.571	1,327,088
2024-09-18	42.150	42.400	41.580	42.180	41.886	873,823
2024-09-13	43.310	43.370	42.210	42.260	41.965	1,046,068
2024-09-12	44.000	44.540	43.270	43.320	43.018	871,182
2024-09-11	43.500	44.020	43.350	43.770	43.465	794,453
2024-09-10	43.570	44.180	42.880	43.730	43.425	1,186,445
2024-09-09	43.470	44.090	43.260	43.520	43.217	895,335
2024-09-06	45.430	45.530	43.740	43.810	43.505	1,508,962
2024-09-05	45.390	46.010	45.160	45.460	45.143	875,467
2024-09-04	45.560	46.020	45.050	45.380	45.064	1,182,147
2024-09-03	45.850	46.570	45.350	45.920	45.600	1,112,695
2024-09-02	47.000	47.370	45.500	45.570	45.252	1,588,874
2024-08-30	46.900	48.200	46.600	47.180	46.851	1,979,879
2024-08-29	44.080	47.670	44.010	46.980	46.653	3,123,934
2024-08-28	43.710	44.600	43.710	44.240	43.932	1,528,646
2024-08-27	44.000	44.420	43.060	44.000	43.693	2,146,584
2024-08-26	45.020	45.020	43.330	43.930	43.624	3,280,878
2024-08-23	46.000	46.530	45.860	45.890	45.570	1,215,597
2024-08-22	47.140	47.480	46.300	46.390	46.067	1,037,767
2024-08-21	47.100	47.950	46.910	47.310	46.980	1,079,122
2024-08-20	48.300	48.530	46.950	47.150	46.821	1,753,968
2024-08-19	49.600	50.300	48.180	48.220	47.884	2,146,291
2024-08-16	50.520	50.520	49.800	49.800	49.453	1,153,272
2024-08-15	50.250	51.240	49.660	50.370	50.019	1,685,898
2024-08-14	51.300	51.310	50.220	50.230	49.880	1,074,063
2024-08-13	50.670	51.450	50.370	51.310	50.952	1,034,773
2024-08-12	52.010	52.010	50.350	50.750	50.396	1,889,436
2024-08-09	53.650	54.170	52.040	52.070	51.707	1,837,960
2024-08-08	54.520	54.520	52.710	53.090	52.720	2,103,849
2024-08-07	53.300	55.200	53.100	54.750	54.368	2,175,077
2024-08-06	52.800	54.080	52.600	53.740	53.365	1,928,242
2024-08-05	55.030	56.250	52.230	52.300	51.935	2,760,036
2024-08-02	56.500	57.540	55.400	55.480	55.093	1,789,557
2024-08-01	56.830	57.850	56.680	56.870	56.474	2,206,826
2024-07-31	54.010	56.740	53.780	56.740	56.344	2,240,417
2024-07-30	53.880	54.990	53.200	54.080	53.703	1,195,272

← NewerPage 9 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.