Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.450	23.550	22.820	22.980	22.854	1,504,331
2023-10-31	23.100	23.380	23.010	23.280	23.153	2,363,632
2023-10-30	22.900	23.430	22.800	23.250	23.123	2,546,637
2023-10-27	21.750	23.180	21.460	23.000	22.874	3,638,343
2023-10-26	21.510	22.050	21.060	21.910	21.790	1,959,695
2023-10-25	21.640	22.250	21.540	21.660	21.542	1,831,308
2023-10-24	21.330	21.880	21.200	21.500	21.383	2,366,283
2023-10-23	22.520	22.520	21.270	21.500	21.383	2,394,018
2023-10-20	22.150	22.950	22.070	22.570	22.447	2,656,645
2023-10-19	22.340	22.750	22.100	22.150	22.029	1,575,222
2023-10-18	22.960	23.240	22.450	22.510	22.387	1,606,688
2023-10-17	22.810	23.590	22.680	23.150	23.024	2,757,209
2023-10-16	23.980	24.010	22.530	22.680	22.556	3,236,097
2023-10-13	24.010	24.060	23.430	23.710	23.580	1,890,649
2023-10-12	22.990	24.270	22.850	24.200	24.068	3,439,177
2023-10-11	22.780	23.390	22.780	22.870	22.745	1,825,022
2023-10-10	22.910	23.280	22.530	22.740	22.616	1,721,498
2023-10-09	23.620	23.620	22.660	22.860	22.735	1,884,458
2023-09-28	23.560	23.700	23.160	23.350	23.222	1,532,226
2023-09-27	22.960	23.770	22.780	23.360	23.232	1,805,789
2023-09-26	23.390	23.550	22.780	22.820	22.695	1,428,256
2023-09-25	23.910	23.960	23.140	23.370	23.242	1,710,051
2023-09-22	22.990	23.970	22.960	23.960	23.829	2,005,504
2023-09-21	23.340	23.470	23.000	23.090	22.964	1,661,386
2023-09-20	23.790	23.870	23.330	23.340	23.213	854,776
2023-09-19	24.260	24.260	23.550	23.740	23.610	1,355,283
2023-09-18	23.570	24.420	23.330	24.200	24.068	1,925,243
2023-09-15	23.850	23.860	23.280	23.510	23.382	1,830,390
2023-09-14	24.540	24.560	23.680	23.800	23.670	1,659,532
2023-09-13	24.630	24.990	24.310	24.500	24.366	2,256,520
2023-09-12	24.270	24.820	24.160	24.680	24.545	1,744,872
2023-09-11	23.680	24.490	23.500	24.270	24.137	2,942,937
2023-09-08	23.550	23.930	23.500	23.680	23.551	1,427,025
2023-09-07	24.080	24.280	23.520	23.560	23.431	1,964,716
2023-09-06	23.580	24.060	23.400	24.010	23.879	1,570,779
2023-09-05	23.830	24.000	23.330	23.800	23.670	2,756,376
2023-09-04	23.040	24.070	23.030	24.050	23.919	3,880,101
2023-09-01	23.140	23.450	22.580	22.980	22.854	2,167,053
2023-08-31	23.290	23.380	22.930	23.150	23.024	2,074,040
2023-08-30	23.230	23.990	23.100	23.400	23.272	3,978,548
2023-08-29	22.500	23.600	21.900	23.310	23.183	7,372,421
2023-08-28	26.150	26.150	24.060	24.160	24.028	2,513,487
2023-08-25	24.570	24.880	24.350	24.450	24.316	1,517,751
2023-08-24	24.460	25.180	24.460	24.730	24.595	1,691,084
2023-08-23	25.930	25.940	24.370	24.410	24.277	2,364,366
2023-08-22	26.050	26.340	25.260	25.700	25.560	1,916,485
2023-08-21	26.750	26.930	25.980	26.020	25.878	1,843,581
2023-08-18	27.450	27.480	26.560	26.600	26.455	1,489,207
2023-08-17	27.130	27.480	26.950	27.310	27.161	1,058,623
2023-08-16	27.250	27.480	27.060	27.130	26.982	1,184,453
2023-08-15	28.200	28.350	27.180	27.300	27.151	2,540,387
2023-08-14	28.700	28.780	28.010	28.240	28.086	1,528,369
2023-08-11	29.650	29.850	28.870	28.880	28.722	1,377,270
2023-08-10	29.890	30.130	29.640	29.890	29.727	821,925
2023-08-09	29.620	29.970	29.360	29.760	29.597	1,008,934
2023-08-08	30.060	30.170	29.390	29.620	29.458	1,230,674
2023-08-07	30.370	30.600	29.890	30.000	29.836	1,756,849
2023-08-04	30.410	30.960	30.300	30.370	30.204	1,589,618
2023-08-03	30.280	30.600	30.160	30.300	30.134	1,114,538
2023-08-02	30.620	30.860	30.220	30.380	30.214	1,160,020

← NewerPage 13 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.