Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.600	48.920	47.820	48.010	46.647	3,469,449
2023-02-03	48.450	48.700	47.770	48.260	46.890	4,276,536
2023-02-02	48.600	48.850	48.250	48.500	47.123	3,940,667
2023-02-01	48.000	48.770	47.900	48.750	47.366	4,231,140
2023-01-31	47.700	48.330	47.600	47.970	46.608	3,050,400
2023-01-30	49.290	49.950	47.660	47.720	46.365	6,656,759
2023-01-20	46.960	48.780	46.830	48.400	47.026	5,183,980
2023-01-19	46.700	47.090	46.310	47.080	45.743	3,163,348
2023-01-18	46.300	47.320	46.150	46.700	45.374	4,010,615
2023-01-17	46.270	46.540	45.810	46.150	44.840	2,920,743
2023-01-16	45.990	46.700	45.460	46.100	44.791	3,860,453
2023-01-13	46.920	47.500	45.200	45.990	44.684	5,969,272
2023-01-12	44.330	47.380	44.330	47.000	45.665	8,446,160
2023-01-11	46.330	46.330	44.680	44.680	43.411	4,763,335
2023-01-10	46.140	46.900	45.770	46.080	44.772	4,653,471
2023-01-09	47.270	47.770	46.350	46.390	45.073	5,617,204
2023-01-06	46.500	47.870	45.820	47.460	46.112	8,112,208
2023-01-05	43.970	45.450	43.680	44.830	43.557	3,961,244
2023-01-04	45.420	45.420	43.440	43.700	42.459	4,512,747
2023-01-03	44.800	45.890	44.230	45.400	44.111	3,178,636
2022-12-30	46.750	46.880	44.910	44.950	43.674	2,476,488
2022-12-29	46.500	46.850	46.060	46.410	45.092	1,976,986
2022-12-28	46.900	47.250	45.850	46.470	45.151	2,003,908
2022-12-27	46.340	47.290	46.000	46.980	45.646	2,540,904
2022-12-26	44.550	46.450	44.230	46.340	45.024	3,338,902
2022-12-23	44.510	45.380	44.400	44.550	43.285	2,333,977
2022-12-22	48.020	48.190	44.900	45.030	43.751	5,156,076
2022-12-21	49.110	49.120	47.890	47.940	46.579	1,905,753
2022-12-20	49.110	49.790	48.020	48.980	47.589	2,404,658
2022-12-19	49.060	50.670	49.020	49.470	48.065	2,635,991
2022-12-16	51.070	51.380	49.600	49.630	48.221	3,643,159
2022-12-15	49.830	51.470	49.510	51.440	49.979	3,488,926
2022-12-14	50.800	51.690	49.630	49.830	48.415	4,096,700
2022-12-13	51.680	52.110	50.750	50.780	49.338	3,520,500
2022-12-12	51.740	52.740	50.670	51.640	50.174	4,934,645
2022-12-09	52.270	53.510	51.510	52.140	50.660	8,242,719
2022-12-08	52.180	54.030	51.370	52.650	51.155	7,472,771
2022-12-07	50.850	52.550	50.690	52.000	50.524	6,351,170
2022-12-06	51.040	52.050	50.130	50.870	49.426	4,767,263
2022-12-05	53.000	53.000	51.020	51.190	49.737	5,210,562
2022-12-02	52.070	54.000	51.710	52.840	51.340	5,897,984
2022-12-01	52.000	53.100	51.800	52.350	50.864	4,922,945
2022-11-30	52.000	52.770	51.530	51.650	50.183	4,731,074
2022-11-29	51.140	51.850	50.700	51.480	50.018	3,996,456
2022-11-28	50.160	51.930	49.710	51.430	49.970	5,166,920
2022-11-25	52.220	52.230	50.600	50.700	49.260	4,033,254
2022-11-24	51.280	53.600	51.110	52.810	51.311	7,282,469
2022-11-23	50.750	51.720	50.000	51.160	49.707	3,569,503
2022-11-22	51.500	51.980	50.140	50.330	48.901	4,275,067
2022-11-21	49.480	52.000	49.360	52.000	50.524	6,585,720
2022-11-18	49.600	50.660	48.330	49.840	48.425	5,297,449
2022-11-17	51.300	51.310	48.890	49.500	48.094	8,852,446
2022-11-16	54.100	54.100	50.540	51.200	49.746	10,858,413
2022-11-15	52.110	54.200	52.110	54.000	52.467	4,930,555
2022-11-14	54.250	54.680	51.850	52.010	50.533	4,687,517
2022-11-11	55.110	56.220	54.130	54.190	52.651	5,039,611
2022-11-10	55.720	56.490	53.700	53.770	52.243	4,990,711
2022-11-09	56.360	57.430	55.580	56.750	55.139	4,430,710
2022-11-08	57.580	58.260	56.220	56.660	55.051	4,182,355
2022-11-07	59.000	59.280	57.100	57.750	56.110	5,826,861

← NewerPage 16 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.