Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.230	34.380	32.420	32.600	31.674	4,483,379
2023-05-04	34.730	35.270	33.620	33.980	33.015	5,428,325
2023-04-28	35.800	36.870	35.210	35.210	34.210	4,760,365
2023-04-27	35.700	36.350	35.100	35.990	34.968	3,340,439
2023-04-26	33.670	36.180	33.640	35.640	34.628	5,947,929
2023-04-25	35.900	36.170	33.220	33.650	32.695	7,832,911
2023-04-24	37.090	37.190	36.000	36.270	35.240	2,219,026
2023-04-21	36.900	37.740	36.680	36.800	35.755	3,373,942
2023-04-20	39.870	40.200	36.700	36.890	35.843	7,423,684
2023-04-19	40.520	40.530	39.830	39.880	38.748	1,976,039
2023-04-18	40.070	41.300	39.970	40.510	39.360	3,518,574
2023-04-17	40.800	41.740	39.680	40.070	38.932	5,513,673
2023-04-14	39.590	41.470	39.590	41.060	39.894	4,302,464
2023-04-13	40.300	40.440	39.460	39.590	38.466	3,118,195
2023-04-12	40.850	41.160	40.180	40.330	39.185	2,637,290
2023-04-11	40.980	41.200	40.250	40.850	39.690	3,453,790
2023-04-10	39.600	41.050	39.520	40.970	39.807	4,530,099
2023-04-07	39.270	39.990	39.170	39.400	38.281	2,701,314
2023-04-06	39.150	39.760	39.000	39.180	38.068	2,671,845
2023-04-04	40.500	40.600	39.250	39.440	38.320	3,501,717
2023-04-03	40.300	41.000	39.820	40.700	39.544	2,584,714
2023-03-31	40.000	41.200	39.900	40.370	39.224	3,224,419
2023-03-30	38.900	40.370	38.810	40.360	39.214	3,681,050
2023-03-29	38.490	39.300	38.490	38.900	37.795	3,026,787
2023-03-28	39.950	39.950	38.300	38.470	37.378	4,816,847
2023-03-27	41.350	41.350	39.740	39.790	38.660	5,936,968
2023-03-24	40.840	41.680	40.840	41.210	40.040	2,736,796
2023-03-23	41.360	41.540	40.550	41.100	39.933	3,515,028
2023-03-22	42.090	42.280	41.550	41.700	40.516	2,658,098
2023-03-21	40.930	41.750	40.790	41.700	40.516	3,853,046
2023-03-20	41.060	41.100	40.200	40.750	39.593	2,839,662
2023-03-17	41.250	41.630	40.590	40.900	39.739	3,561,062
2023-03-16	41.710	42.190	40.810	40.900	39.739	2,362,042
2023-03-15	42.260	42.800	41.400	41.950	40.759	3,144,834
2023-03-14	43.000	43.000	40.680	42.000	40.807	6,026,565
2023-03-13	44.000	44.000	42.800	42.870	41.653	4,187,879
2023-03-10	44.890	44.890	43.720	43.800	42.556	4,549,362
2023-03-09	45.300	45.390	44.760	44.800	43.528	3,453,980
2023-03-08	45.700	46.150	44.880	45.210	43.926	2,213,727
2023-03-07	46.260	46.260	45.450	45.490	44.198	2,244,491
2023-03-06	46.980	47.090	45.930	46.150	44.840	3,015,768
2023-03-03	47.490	47.590	46.660	46.790	45.461	2,417,038
2023-03-02	47.800	47.850	46.880	47.370	46.025	3,815,169
2023-03-01	46.990	47.770	46.900	47.600	46.248	2,935,418
2023-02-28	46.820	46.920	46.350	46.800	45.471	2,221,588
2023-02-27	46.440	47.490	46.370	46.630	45.306	2,871,814
2023-02-24	47.310	47.310	46.300	46.440	45.121	2,624,417
2023-02-23	46.690	47.340	46.370	47.300	45.957	4,842,508
2023-02-22	47.400	47.400	46.460	46.530	45.209	4,373,255
2023-02-21	47.700	48.080	47.140	47.700	46.346	3,401,897
2023-02-20	48.480	48.640	46.930	47.470	46.122	5,838,545
2023-02-17	49.810	50.340	48.550	48.680	47.298	4,291,109
2023-02-16	52.680	52.750	49.700	50.000	48.580	6,872,452
2023-02-15	52.300	52.830	51.650	52.670	51.174	5,613,462
2023-02-14	51.080	52.520	50.660	52.350	50.864	8,252,868
2023-02-13	50.510	51.550	50.050	51.100	49.649	7,542,113
2023-02-10	49.320	51.100	49.310	50.820	49.377	9,768,941
2023-02-09	47.900	49.470	47.610	49.320	47.920	6,056,247
2023-02-08	48.280	48.990	48.110	48.160	46.793	4,131,413
2023-02-07	47.830	48.370	47.690	48.270	46.899	2,979,172

← NewerPage 15 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.