Guizhou Zhenhua E chem Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.380	8.380	8.080	8.220	8.220	5,676,257
2024-07-26	8.550	8.620	8.300	8.350	8.350	6,277,708
2024-07-25	8.060	8.480	8.020	8.330	8.330	6,416,579
2024-07-24	8.420	8.500	8.090	8.120	8.120	5,989,348
2024-07-23	8.800	8.830	8.420	8.420	8.420	4,718,921
2024-07-22	8.790	8.910	8.670	8.740	8.740	4,411,571
2024-07-19	8.600	8.880	8.530	8.780	8.780	4,969,182
2024-07-18	8.810	8.820	8.500	8.720	8.720	5,053,287
2024-07-17	8.950	8.990	8.680	8.820	8.820	4,906,501
2024-07-16	8.890	9.020	8.780	8.850	8.850	3,946,980
2024-07-15	9.580	9.580	8.880	8.890	8.890	6,909,736
2024-07-12	9.450	9.580	9.410	9.490	9.490	2,645,600
2024-07-11	9.200	9.550	9.180	9.440	9.440	3,763,002
2024-07-10	8.990	9.300	8.920	8.960	8.960	2,387,490
2024-07-09	8.880	9.100	8.690	9.030	9.030	3,176,782
2024-07-08	9.110	9.130	8.840	8.890	8.890	2,628,156
2024-07-05	9.150	9.150	9.150	9.150	9.100	0
2024-07-04	9.570	9.630	9.130	9.150	9.100	3,257,379
2024-07-03	9.550	9.780	9.480	9.610	9.558	2,761,265
2024-07-02	9.670	9.750	9.460	9.570	9.518	2,391,002
2024-07-01	9.720	9.800	9.450	9.620	9.567	2,930,134
2024-06-28	9.880	10.110	9.740	9.740	9.687	3,021,189
2024-06-27	10.180	10.220	9.880	9.930	9.876	2,777,088
2024-06-26	9.510	10.200	9.490	10.170	10.114	4,780,347
2024-06-25	9.750	9.870	9.570	9.680	9.627	2,608,563
2024-06-24	10.070	10.210	9.700	9.750	9.697	3,907,817
2024-06-21	10.400	10.470	10.190	10.230	10.174	2,854,618
2024-06-20	10.710	10.800	10.380	10.410	10.353	3,086,006
2024-06-19	11.040	11.130	10.710	10.710	10.652	3,034,421
2024-06-18	10.820	11.120	10.780	11.100	11.039	3,726,656
2024-06-17	10.750	11.070	10.590	10.830	10.771	3,955,883
2024-06-14	10.950	10.950	10.580	10.850	10.791	5,584,646
2024-06-13	10.860	11.180	10.690	10.930	10.870	4,313,103
2024-06-12	10.870	10.990	10.770	10.800	10.741	2,575,710
2024-06-11	10.450	10.910	10.240	10.860	10.801	4,082,436
2024-06-07	10.650	10.690	10.300	10.530	10.473	3,479,749
2024-06-06	11.250	11.330	10.280	10.460	10.403	7,808,159
2024-06-05	11.240	11.450	11.180	11.250	11.189	2,621,377
2024-06-04	11.580	11.600	11.100	11.300	11.238	3,652,635
2024-06-03	11.910	11.920	11.500	11.630	11.566	3,536,885
2024-05-31	11.980	12.100	11.880	11.910	11.845	2,191,690
2024-05-30	11.930	12.020	11.820	11.920	11.855	2,213,841
2024-05-29	11.700	12.150	11.680	11.940	11.875	3,871,670
2024-05-28	11.780	11.880	11.610	11.700	11.636	2,398,307
2024-05-27	11.840	11.970	11.470	11.800	11.736	3,946,910
2024-05-24	12.040	12.230	11.810	11.840	11.775	3,308,365
2024-05-23	12.540	12.540	12.070	12.150	12.084	4,356,925
2024-05-22	12.220	12.660	12.220	12.540	12.472	3,510,589
2024-05-21	12.680	12.730	12.250	12.340	12.273	3,509,688
2024-05-20	12.710	13.080	12.620	12.650	12.581	3,708,698
2024-05-17	12.510	12.740	12.310	12.680	12.611	4,242,316
2024-05-16	12.620	12.850	12.500	12.530	12.462	3,846,335
2024-05-15	12.700	12.820	12.550	12.670	12.601	3,213,689
2024-05-14	12.750	12.960	12.660	12.700	12.631	3,493,235
2024-05-13	13.140	13.140	12.690	12.780	12.710	5,301,395
2024-05-10	13.910	13.970	13.230	13.290	13.217	6,203,093
2024-05-09	13.650	14.260	13.510	13.900	13.824	7,807,734
2024-05-08	13.900	13.990	13.380	13.400	13.327	5,464,941
2024-05-07	13.500	14.100	13.500	13.840	13.764	7,327,858
2024-05-06	13.180	13.660	13.170	13.520	13.446	5,476,426

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0500 CNY
2023-06-02	0.7000 CNY
2022-05-20	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.