Guizhou Zhenhua E chem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.310 | 13.460 | 12.830 | 12.950 | 12.879 | 5,159,909 |
| 2024-04-29 | 12.400 | 13.500 | 12.350 | 13.360 | 13.287 | 9,062,615 |
| 2024-04-26 | 12.010 | 12.560 | 11.890 | 12.460 | 12.392 | 6,141,081 |
| 2024-04-25 | 11.810 | 12.350 | 11.720 | 12.080 | 12.014 | 6,240,736 |
| 2024-04-24 | 11.880 | 12.040 | 11.670 | 11.870 | 11.805 | 5,378,161 |
| 2024-04-23 | 11.600 | 12.270 | 11.600 | 11.920 | 11.855 | 5,747,901 |
| 2024-04-22 | 12.060 | 12.380 | 11.780 | 11.860 | 11.795 | 11,246,727 |
| 2024-04-19 | 13.260 | 13.450 | 12.850 | 12.980 | 12.909 | 7,493,045 |
| 2024-04-18 | 13.390 | 13.900 | 12.880 | 13.480 | 13.406 | 10,802,335 |
| 2024-04-17 | 12.250 | 13.580 | 12.250 | 13.550 | 13.476 | 10,666,681 |
| 2024-04-16 | 13.490 | 13.490 | 11.980 | 12.010 | 11.944 | 10,523,942 |
| 2024-04-15 | 14.050 | 14.440 | 13.300 | 13.510 | 13.436 | 9,682,741 |
| 2024-04-12 | 14.880 | 14.890 | 14.090 | 14.160 | 14.083 | 13,071,518 |
| 2024-04-11 | 14.510 | 15.170 | 14.060 | 15.050 | 14.968 | 15,203,319 |
| 2024-04-10 | 14.600 | 15.060 | 14.250 | 14.630 | 14.550 | 12,363,661 |
| 2024-04-09 | 13.490 | 14.770 | 13.490 | 14.560 | 14.480 | 12,088,407 |
| 2024-04-08 | 14.170 | 14.590 | 13.460 | 13.530 | 13.456 | 6,961,432 |
| 2024-04-03 | 14.340 | 14.820 | 14.040 | 14.160 | 14.083 | 7,921,735 |
| 2024-04-02 | 13.850 | 14.470 | 13.670 | 14.290 | 14.212 | 8,819,411 |
| 2024-04-01 | 12.970 | 13.790 | 12.960 | 13.730 | 13.655 | 6,588,354 |
| 2024-03-29 | 13.040 | 13.290 | 12.830 | 13.020 | 12.949 | 3,353,311 |
| 2024-03-28 | 12.610 | 13.010 | 12.520 | 12.720 | 12.651 | 4,091,376 |
| 2024-03-27 | 13.200 | 13.480 | 12.650 | 12.670 | 12.601 | 4,423,842 |
| 2024-03-26 | 13.100 | 13.510 | 12.910 | 13.330 | 13.257 | 5,931,724 |
| 2024-03-25 | 13.680 | 13.730 | 13.050 | 13.100 | 13.028 | 5,820,585 |
| 2024-03-22 | 14.490 | 14.490 | 13.640 | 13.710 | 13.635 | 5,627,307 |
| 2024-03-21 | 14.950 | 15.050 | 14.330 | 14.530 | 14.451 | 5,709,858 |
| 2024-03-20 | 14.910 | 15.110 | 14.700 | 14.920 | 14.839 | 4,250,646 |
| 2024-03-19 | 15.080 | 15.270 | 14.900 | 14.900 | 14.819 | 3,633,459 |
| 2024-03-18 | 14.800 | 15.130 | 14.800 | 15.100 | 15.018 | 4,736,622 |
| 2024-03-15 | 14.650 | 14.740 | 14.290 | 14.740 | 14.660 | 4,144,453 |
| 2024-03-14 | 14.850 | 15.050 | 14.370 | 14.610 | 14.530 | 2,938,707 |
| 2024-03-13 | 14.980 | 15.100 | 14.800 | 14.900 | 14.819 | 3,415,084 |
| 2024-03-12 | 14.960 | 15.210 | 14.750 | 14.980 | 14.898 | 5,348,398 |
| 2024-03-11 | 14.130 | 15.050 | 14.090 | 15.000 | 14.918 | 7,795,478 |
| 2024-03-08 | 14.000 | 14.220 | 13.720 | 13.970 | 13.894 | 3,325,032 |
| 2024-03-07 | 14.480 | 14.630 | 13.910 | 13.910 | 13.834 | 3,402,600 |
| 2024-03-06 | 14.260 | 14.770 | 13.980 | 14.420 | 14.341 | 3,842,667 |
| 2024-03-05 | 14.590 | 14.590 | 14.120 | 14.250 | 14.172 | 3,395,623 |
| 2024-03-04 | 14.860 | 15.100 | 14.400 | 14.620 | 14.540 | 4,668,134 |
| 2024-03-01 | 15.000 | 15.180 | 14.620 | 14.850 | 14.769 | 5,369,994 |
| 2024-02-29 | 14.060 | 14.990 | 14.060 | 14.950 | 14.868 | 5,594,448 |
| 2024-02-28 | 15.400 | 15.810 | 14.230 | 14.250 | 14.172 | 6,761,074 |
| 2024-02-27 | 14.650 | 15.380 | 14.570 | 15.380 | 15.296 | 5,140,505 |
| 2024-02-26 | 14.800 | 15.090 | 14.530 | 14.790 | 14.709 | 3,909,395 |
| 2024-02-23 | 14.730 | 14.870 | 14.360 | 14.870 | 14.789 | 3,226,710 |
| 2024-02-22 | 14.350 | 14.660 | 14.300 | 14.510 | 14.431 | 2,379,100 |
| 2024-02-21 | 14.080 | 14.950 | 13.910 | 14.450 | 14.371 | 4,614,962 |
| 2024-02-20 | 14.160 | 14.220 | 13.790 | 14.150 | 14.073 | 3,417,830 |
| 2024-02-19 | 14.670 | 14.750 | 13.940 | 14.230 | 14.152 | 4,721,124 |
| 2024-02-08 | 13.530 | 14.750 | 13.530 | 14.390 | 14.311 | 6,153,616 |
| 2024-02-07 | 13.000 | 13.640 | 12.960 | 13.520 | 13.446 | 6,384,715 |
| 2024-02-06 | 12.000 | 13.260 | 11.460 | 12.920 | 12.849 | 6,915,338 |
| 2024-02-05 | 12.870 | 13.000 | 11.500 | 11.960 | 11.895 | 6,973,808 |
| 2024-02-02 | 14.000 | 14.150 | 12.510 | 13.120 | 13.048 | 4,834,662 |
| 2024-02-01 | 14.270 | 14.550 | 13.810 | 14.010 | 13.933 | 4,091,285 |
| 2024-01-31 | 14.980 | 15.340 | 14.240 | 14.270 | 14.192 | 3,557,311 |
| 2024-01-30 | 15.890 | 15.890 | 15.020 | 15.030 | 14.948 | 3,522,708 |
| 2024-01-29 | 16.540 | 16.540 | 15.780 | 15.830 | 15.744 | 3,662,599 |
| 2024-01-26 | 17.000 | 17.020 | 16.240 | 16.340 | 16.251 | 2,997,358 |
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.