Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	55.800	58.880	55.680	58.450	56.790	9,603,335
2022-11-03	54.690	57.100	54.450	55.400	53.827	5,144,561
2022-11-02	54.090	55.550	53.540	54.790	53.234	5,075,482
2022-11-01	51.290	54.600	50.860	54.260	52.719	7,617,247
2022-10-31	50.000	51.460	49.390	51.030	49.581	4,381,952
2022-10-28	54.000	54.000	49.860	49.880	48.464	6,950,454
2022-10-27	56.600	56.980	54.700	55.240	53.672	6,342,925
2022-10-26	56.110	56.700	54.320	55.920	54.332	6,543,189
2022-10-25	55.500	57.010	53.500	56.100	54.507	7,380,138
2022-10-24	55.500	56.300	53.680	55.010	53.448	5,828,983
2022-10-21	54.000	55.800	53.050	54.580	53.030	5,540,411
2022-10-20	54.690	54.990	52.860	53.990	52.457	6,711,545
2022-10-19	53.880	57.500	53.500	55.500	53.924	11,310,773
2022-10-18	51.050	54.300	51.030	53.850	52.321	8,931,641
2022-10-17	52.920	54.600	49.610	50.980	49.532	9,125,679
2022-10-14	50.780	52.800	47.020	52.020	50.543	7,675,966
2022-10-13	51.580	53.880	50.880	50.890	49.445	4,970,610
2022-10-12	51.290	52.660	48.510	52.310	50.825	4,834,741
2022-10-11	49.500	52.860	49.500	50.630	49.192	4,114,416
2022-10-10	48.450	50.590	48.250	49.690	48.279	4,760,915
2022-09-30	52.010	53.000	50.610	50.650	49.212	4,148,192
2022-09-29	53.410	53.880	51.050	52.400	50.912	4,600,223
2022-09-28	56.240	57.400	52.880	52.880	51.379	6,673,781
2022-09-27	55.460	57.500	55.230	56.970	55.352	6,130,635
2022-09-26	55.000	57.350	54.200	54.860	53.302	6,717,216
2022-09-23	56.040	57.500	54.210	55.640	54.060	6,847,082
2022-09-22	51.700	57.470	51.700	56.260	54.663	10,822,713
2022-09-21	49.870	53.170	49.360	52.420	50.932	7,550,017
2022-09-20	48.510	51.290	47.960	50.030	48.609	5,594,511
2022-09-19	48.250	49.700	47.500	47.900	46.540	3,932,971
2022-09-16	47.000	49.580	46.660	47.940	46.579	6,087,120
2022-09-15	49.990	49.990	46.350	46.800	45.471	6,673,707
2022-09-14	48.600	50.400	48.400	49.520	48.114	8,784,103
2022-09-13	53.590	53.990	51.810	51.860	50.387	4,467,234
2022-09-09	53.950	54.960	53.500	53.900	52.370	2,533,285
2022-09-08	56.620	57.760	53.600	54.150	52.612	4,993,135
2022-09-07	54.200	57.320	53.880	56.660	55.051	4,339,625
2022-09-06	54.550	54.960	52.040	54.900	53.341	4,197,540
2022-09-05	54.000	55.100	52.770	54.590	53.040	2,537,498
2022-09-02	53.890	54.690	52.310	53.200	51.689	2,045,838
2022-09-01	54.100	54.790	52.460	53.770	52.243	3,180,460
2022-08-31	56.010	57.290	53.600	53.640	52.117	2,708,097
2022-08-30	55.980	57.750	54.430	56.400	54.799	2,931,416
2022-08-29	55.000	57.000	54.000	55.160	53.594	2,433,261
2022-08-26	56.060	58.140	55.290	56.120	54.527	3,038,490
2022-08-25	57.800	58.980	55.370	56.000	54.410	3,035,499
2022-08-24	62.150	62.770	56.720	57.550	55.916	4,352,148
2022-08-23	60.400	62.700	60.000	61.480	59.734	3,298,449
2022-08-22	59.030	60.970	57.510	60.470	58.753	4,598,714
2022-08-19	62.180	62.180	58.500	58.630	56.965	3,675,702
2022-08-18	61.670	62.560	61.000	61.920	60.162	2,517,405
2022-08-17	63.060	63.480	60.090	61.620	59.870	3,662,006
2022-08-16	61.920	63.680	61.330	63.010	61.221	4,413,942
2022-08-15	61.150	62.310	60.570	61.800	60.045	3,138,897
2022-08-12	63.950	63.950	61.200	61.250	59.511	3,283,750
2022-08-11	63.370	65.380	61.800	63.990	62.173	3,242,841
2022-08-10	64.300	65.000	62.530	63.170	61.376	3,041,983
2022-08-09	64.460	66.500	63.560	64.510	62.678	3,825,858
2022-08-08	64.000	65.500	62.000	64.520	62.688	3,280,501
2022-08-05	63.810	64.920	63.000	64.300	62.474	2,633,687

← NewerPage 17 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.