Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.200	31.280	30.550	30.570	30.403	1,513,535
2023-07-31	30.480	31.760	30.480	31.300	31.129	2,323,270
2023-07-28	29.990	30.660	29.740	30.490	30.323	2,018,069
2023-07-27	30.530	30.980	30.090	30.140	29.975	1,394,669
2023-07-26	31.060	31.060	30.340	30.630	30.463	1,316,907
2023-07-25	31.050	31.540	30.720	30.830	30.662	2,121,258
2023-07-24	30.870	31.270	30.410	30.780	30.612	1,287,242
2023-07-21	30.930	31.440	30.620	30.860	30.691	1,331,597
2023-07-20	31.200	31.900	31.150	31.220	31.049	1,682,704
2023-07-19	31.200	31.530	30.910	31.130	30.960	1,337,518
2023-07-18	31.540	31.600	31.260	31.400	31.228	1,165,925
2023-07-17	32.010	32.330	31.140	31.520	31.348	1,997,958
2023-07-14	32.900	32.900	32.110	32.160	31.984	2,146,279
2023-07-13	32.940	33.330	32.710	33.030	32.850	1,760,583
2023-07-12	33.450	33.660	32.640	32.760	32.581	2,588,116
2023-07-11	33.120	33.680	32.710	33.530	33.347	2,828,436
2023-07-10	32.090	33.650	31.960	33.120	32.939	3,899,145
2023-07-07	32.400	32.850	31.930	31.950	31.775	2,184,555
2023-07-06	33.000	33.240	32.500	32.860	32.680	3,161,554
2023-07-05	33.040	33.310	32.680	33.250	33.068	4,907,796
2023-07-04	31.970	33.370	31.970	33.100	32.919	6,429,705
2023-07-03	30.950	32.140	30.800	32.040	31.865	6,431,101
2023-06-30	29.780	31.230	29.660	30.790	30.622	4,860,688
2023-06-29	29.380	30.090	29.200	29.650	29.488	2,630,711
2023-06-28	29.830	30.100	29.400	29.590	29.428	2,454,171
2023-06-27	29.530	30.240	29.380	29.940	29.776	3,199,643
2023-06-26	29.720	30.120	29.000	29.500	29.339	2,911,070
2023-06-21	29.880	30.780	29.700	29.940	29.776	2,953,676
2023-06-20	29.610	30.070	29.400	29.830	29.667	1,809,274
2023-06-19	30.000	30.240	29.630	29.700	29.538	1,824,539
2023-06-16	29.820	30.280	29.630	29.950	29.786	2,278,002
2023-06-15	28.780	29.970	28.410	29.820	29.657	3,208,453
2023-06-14	29.370	29.540	28.770	28.790	28.633	2,048,165
2023-06-13	29.250	29.730	29.000	29.370	29.210	1,546,361
2023-06-12	29.110	29.750	28.800	29.360	29.200	2,245,397
2023-06-09	29.010	29.570	28.700	29.110	28.951	2,903,197
2023-06-08	29.160	29.750	28.960	29.000	28.842	1,995,639
2023-06-07	30.010	30.280	29.030	29.100	28.941	2,943,664
2023-06-06	30.200	30.510	29.800	30.000	29.836	1,833,938
2023-06-05	31.330	31.330	30.100	30.510	30.343	2,063,545
2023-06-02	29.660	31.300	29.660	30.880	30.711	3,529,155
2023-06-01	29.990	30.780	29.610	30.360	29.498	2,987,520
2023-05-31	30.130	30.510	29.810	29.900	29.051	1,637,870
2023-05-30	30.390	30.450	29.670	30.300	29.440	2,200,061
2023-05-29	30.800	30.980	29.700	30.120	29.265	5,262,113
2023-05-26	31.780	31.810	30.350	30.720	29.848	3,512,214
2023-05-25	31.990	32.440	31.450	31.800	30.897	2,248,293
2023-05-24	32.240	32.450	31.800	31.880	30.975	1,622,696
2023-05-23	32.550	32.940	32.220	32.250	31.334	1,540,295
2023-05-22	32.230	32.860	32.050	32.620	31.694	1,897,168
2023-05-19	32.600	32.600	32.030	32.180	31.266	1,796,599
2023-05-18	33.200	33.200	32.260	32.400	31.480	2,046,493
2023-05-17	32.730	33.170	32.590	33.060	32.121	1,692,487
2023-05-16	33.000	33.100	32.610	32.900	31.966	2,008,524
2023-05-15	31.860	33.000	31.850	32.960	32.024	3,448,407
2023-05-12	32.420	32.880	31.550	31.790	30.887	2,398,551
2023-05-11	32.070	33.070	32.010	32.400	31.480	2,718,102
2023-05-10	31.750	32.850	31.460	32.280	31.363	2,517,236
2023-05-09	32.750	32.990	31.590	31.680	30.780	3,750,232
2023-05-08	32.570	33.320	32.390	32.740	31.810	2,573,864

← NewerPage 14 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.