Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.200	16.980	15.950	16.910	16.818	3,620,930
2024-01-24	16.610	16.610	15.600	16.200	16.112	3,685,966
2024-01-23	16.240	16.560	15.910	16.420	16.330	3,277,578
2024-01-22	17.520	17.750	16.150	16.330	16.241	3,806,765
2024-01-19	17.930	18.540	17.580	17.580	17.484	2,688,628
2024-01-18	18.110	18.350	17.380	17.930	17.832	3,553,152
2024-01-17	18.890	18.900	18.200	18.210	18.111	2,036,212
2024-01-16	18.790	19.250	18.520	18.800	18.697	2,797,771
2024-01-15	19.270	19.270	19.270	19.270	19.165	0
2024-01-12	19.290	19.740	19.080	19.270	19.165	2,505,902
2024-01-11	18.700	19.620	18.420	19.290	19.185	3,402,563
2024-01-10	18.240	19.160	18.110	18.730	18.628	3,430,771
2024-01-09	18.520	18.890	17.850	18.330	18.230	3,138,883
2024-01-08	19.010	19.360	18.450	18.510	18.409	2,423,456
2024-01-05	19.450	20.040	18.980	19.110	19.006	2,695,433
2024-01-04	20.100	20.130	19.270	19.460	19.354	3,158,451
2024-01-03	19.890	20.080	19.680	20.000	19.891	2,114,302
2024-01-02	20.540	20.540	19.860	19.890	19.781	2,540,830
2023-12-29	20.300	20.740	20.030	20.500	20.388	4,660,585
2023-12-28	18.560	20.250	18.560	20.130	20.020	5,031,854
2023-12-27	18.880	18.930	18.410	18.680	18.578	3,360,676
2023-12-26	19.120	19.220	18.630	18.810	18.707	3,148,414
2023-12-25	19.560	19.810	19.000	19.210	19.105	2,200,996
2023-12-22	19.360	19.790	18.870	19.630	19.523	2,948,157
2023-12-21	19.190	19.660	19.010	19.440	19.334	1,997,616
2023-12-20	19.510	19.610	19.150	19.210	19.105	1,388,202
2023-12-19	19.270	19.680	19.210	19.500	19.393	973,213
2023-12-18	19.710	19.840	19.320	19.400	19.294	1,539,189
2023-12-15	19.810	20.160	19.650	19.730	19.622	1,683,311
2023-12-14	19.750	20.100	19.640	19.810	19.702	1,521,722
2023-12-13	20.110	20.150	19.500	19.690	19.582	1,553,463
2023-12-12	19.900	20.160	19.710	20.160	20.050	2,143,400
2023-12-11	20.040	20.040	19.360	19.950	19.841	3,266,062
2023-12-08	20.740	20.850	19.880	20.020	19.911	4,703,285
2023-12-07	21.060	21.060	20.400	20.610	20.497	3,040,037
2023-12-06	20.620	21.550	20.610	21.110	20.995	3,042,717
2023-12-05	21.090	21.270	20.680	20.680	20.567	2,297,946
2023-12-04	21.440	21.590	21.090	21.090	20.975	2,176,362
2023-12-01	21.510	21.650	21.200	21.550	21.432	1,626,762
2023-11-30	22.140	22.140	21.600	21.610	21.492	1,462,185
2023-11-29	22.460	22.470	21.860	21.910	21.790	1,523,220
2023-11-28	22.260	22.600	22.110	22.400	22.278	1,553,054
2023-11-27	22.490	22.570	22.050	22.260	22.138	1,647,981
2023-11-24	23.060	23.060	22.410	22.520	22.397	1,470,404
2023-11-23	22.710	23.070	22.550	23.040	22.914	1,251,411
2023-11-22	23.450	23.600	22.680	22.680	22.556	2,097,850
2023-11-21	23.410	23.890	23.370	23.400	23.272	1,919,989
2023-11-20	23.290	23.690	22.840	23.500	23.372	1,819,680
2023-11-17	22.880	23.410	22.860	23.290	23.163	1,846,289
2023-11-16	23.610	23.840	23.050	23.050	22.924	2,359,899
2023-11-15	23.800	24.280	23.600	23.850	23.720	2,471,641
2023-11-14	23.590	23.880	23.400	23.600	23.471	1,866,061
2023-11-13	23.890	24.070	23.300	23.570	23.441	2,490,809
2023-11-10	23.790	24.090	23.300	23.910	23.779	2,381,766
2023-11-09	23.680	24.090	23.500	23.720	23.590	2,245,814
2023-11-08	23.640	23.660	23.310	23.550	23.421	1,871,868
2023-11-07	23.660	23.700	23.200	23.620	23.491	1,820,025
2023-11-06	22.790	23.790	22.780	23.700	23.571	2,931,035
2023-11-03	22.430	22.930	22.380	22.810	22.685	1,772,259
2023-11-02	23.110	23.180	22.330	22.330	22.208	1,585,660

← NewerPage 12 of 21 · 1,219 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.