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
2026-10-22	35.020	35.240	34.230	34.260	34.260	2,289,519
2026-10-21	34.910	35.350	34.750	35.000	35.000	2,214,144
2026-10-20	34.420	35.380	34.250	34.910	34.910	3,275,118
2026-10-19	34.520	34.940	34.010	34.700	34.700	2,763,552
2026-10-16	34.800	35.490	34.470	34.630	34.630	2,150,383
2026-10-15	35.010	35.050	34.400	34.450	34.450	1,861,907
2026-10-14	35.800	36.010	35.330	35.490	35.490	1,238,019
2026-10-13	35.750	36.300	35.160	36.000	36.000	1,653,606
2026-10-12	36.090	36.330	35.730	35.980	35.980	1,439,363
2026-10-09	35.730	36.370	35.140	36.250	36.250	2,181,866
2026-10-08	36.730	37.060	35.570	35.790	35.790	1,952,200
2026-09-30	37.280	37.320	36.660	36.700	36.700	1,468,859
2026-09-29	36.610	37.230	36.600	37.040	37.040	1,082,747
2026-09-28	38.200	38.200	36.770	36.860	36.860	1,822,341
2026-09-24	38.790	39.480	37.850	38.160	38.160	2,498,133
2026-09-23	38.180	38.610	37.890	38.490	38.490	1,700,012
2026-09-22	38.190	38.510	38.010	38.170	38.170	1,766,697
2026-09-21	37.780	38.150	37.680	37.970	37.970	1,451,589
2026-09-18	37.400	37.940	37.180	37.690	37.690	1,501,899
2026-09-17	37.400	37.870	37.050	37.110	37.110	1,289,831
2026-09-16	36.400	37.480	36.250	37.460	37.460	1,740,162
2026-09-15	36.300	36.750	36.160	36.400	36.400	1,238,994
2026-09-14	36.570	36.600	35.830	36.340	36.340	1,679,669
2026-09-11	37.300	37.370	36.020	36.610	36.610	2,121,487
2026-09-10	38.300	38.300	37.370	37.450	37.450	2,256,293
2026-09-09	38.540	38.850	38.220	38.300	38.300	1,487,198
2026-09-08	38.400	38.780	38.110	38.540	38.540	1,295,492
2026-09-07	38.700	38.840	38.270	38.400	38.400	1,471,777
2026-09-04	38.950	39.550	38.540	38.630	38.630	1,853,649
2026-09-03	39.420	39.800	38.550	38.810	38.810	1,377,412
2026-09-02	39.250	39.530	38.910	39.430	39.430	1,471,177
2026-09-01	39.440	39.910	39.230	39.580	39.580	1,966,369
2026-08-31	38.410	39.630	38.210	39.410	39.410	2,115,997
2026-08-28	38.400	39.170	38.400	38.650	38.650	1,600,048
2026-08-27	38.620	38.980	38.030	38.590	38.590	2,049,141
2026-08-26	38.440	39.140	38.280	38.720	38.720	1,538,961
2026-08-25	37.810	38.500	37.720	38.380	38.380	1,742,153
2026-08-24	38.380	38.610	37.620	38.120	38.120	1,725,465
2026-08-21	38.620	39.250	38.280	38.380	38.380	2,053,555
2026-08-20	38.460	38.990	38.050	38.720	38.720	1,352,273
2026-08-19	39.250	39.460	37.700	38.220	38.220	3,187,696
2026-08-18	40.100	40.100	39.170	39.470	39.470	1,846,832
2026-08-17	39.360	40.150	39.100	40.050	40.050	1,503,524
2026-08-14	39.640	39.930	39.200	39.390	39.390	1,136,769
2026-08-13	40.110	40.250	39.600	39.600	39.600	1,664,184
2026-08-12	39.660	40.060	39.500	39.990	39.990	1,369,897
2026-08-11	40.120	40.200	39.430	39.710	39.710	1,942,836
2026-08-10	40.880	41.000	40.040	40.400	40.400	2,153,483
2026-08-07	39.820	40.000	39.080	39.820	39.820	1,777,163
2026-08-06	40.190	40.320	39.350	39.770	39.770	2,204,642
2026-08-05	39.930	40.640	39.850	40.500	40.500	1,730,772
2026-08-04	40.090	40.290	39.890	40.030	40.030	1,449,969
2026-08-03	39.020	40.070	39.010	39.960	39.960	1,462,149
2026-07-31	39.350	39.970	39.310	39.380	39.380	2,350,098
2026-07-30	38.400	38.990	37.970	38.580	38.580	1,779,567
2026-07-29	37.490	39.080	37.490	38.780	38.780	2,173,441
2026-07-28	37.300	38.000	37.260	37.490	37.490	1,377,460
2026-07-27	36.800	38.100	36.800	37.990	37.990	1,632,659
2026-07-24	37.430	38.040	37.110	37.140	37.140	1,558,769
2026-07-23	37.800	38.290	37.150	37.950	37.950	1,909,280

Page 1 of 3 · 121 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.