Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	67.270	67.270	63.030	63.810	61.998	4,134,871
2022-08-03	70.800	71.490	66.000	66.180	64.301	4,652,198
2022-08-02	72.790	73.500	69.660	69.950	67.964	3,301,643
2022-08-01	72.600	73.850	70.300	73.740	71.646	3,817,436
2022-07-29	74.830	76.130	72.120	72.120	70.072	3,836,742
2022-07-28	77.500	78.500	73.560	75.330	73.191	2,900,835
2022-07-27	74.130	78.210	73.500	77.010	74.823	2,090,974
2022-07-26	75.440	75.600	71.900	74.540	72.423	3,181,159
2022-07-25	79.000	80.000	74.840	75.280	73.142	3,447,787
2022-07-22	80.330	81.000	77.010	79.200	76.951	5,256,323
2022-07-21	81.360	81.500	77.500	78.220	75.999	2,986,955
2022-07-20	79.000	81.700	78.300	79.380	77.126	3,009,907
2022-07-19	78.600	82.880	77.790	78.640	76.407	4,881,164
2022-07-18	78.960	79.850	76.500	78.600	76.368	3,149,703
2022-07-15	77.900	79.880	77.010	77.800	75.591	3,457,503
2022-07-14	72.650	78.650	71.500	77.900	75.688	5,027,037
2022-07-13	71.970	74.200	70.470	73.300	71.219	2,801,328
2022-07-12	75.490	75.490	71.300	71.770	69.732	3,119,488
2022-07-11	74.970	76.900	73.850	74.880	72.754	2,634,479
2022-07-08	80.270	81.450	74.550	74.980	72.851	4,444,476
2022-07-07	77.880	82.350	75.520	79.960	77.690	3,532,071
2022-07-06	76.110	79.550	76.020	77.590	75.387	3,212,653
2022-07-05	79.500	83.830	76.500	78.250	76.028	5,545,925
2022-07-04	75.100	78.050	72.510	76.430	74.260	3,406,647
2022-07-01	74.990	77.470	73.220	75.500	73.356	2,694,008
2022-06-30	75.120	77.700	73.000	75.670	73.521	3,173,473
2022-06-29	77.020	77.020	73.500	73.700	71.607	3,614,545
2022-06-28	75.370	78.780	74.660	77.350	75.154	3,704,807
2022-06-27	73.660	77.490	73.000	75.310	73.172	4,906,738
2022-06-24	75.690	77.730	73.000	74.620	72.501	5,285,697
2022-06-23	74.970	76.290	73.050	75.020	72.890	4,530,600
2022-06-22	72.680	75.670	71.190	73.060	70.986	5,261,230
2022-06-21	73.000	74.440	70.260	72.330	70.276	4,888,128
2022-06-20	72.500	77.770	71.800	73.780	71.685	9,169,180
2022-06-17	63.370	74.300	63.350	73.000	70.927	11,359,959
2022-06-16	59.670	63.800	59.670	62.200	60.434	6,168,210
2022-06-15	65.500	66.880	59.400	59.700	58.005	9,655,403
2022-06-14	66.000	67.960	63.760	66.190	64.311	6,252,386
2022-06-13	65.000	73.450	64.000	68.280	66.341	10,803,177
2022-06-10	58.620	65.650	58.580	65.330	63.475	7,259,600
2022-06-09	60.530	60.970	58.640	59.240	57.558	2,954,195
2022-06-08	62.320	62.770	58.000	60.800	59.074	5,652,201
2022-06-07	58.780	62.430	58.050	61.990	60.230	6,567,897
2022-06-06	56.000	61.830	55.000	58.910	57.237	7,581,408
2022-06-02	48.230	55.510	48.010	55.000	53.438	5,459,555
2022-06-01	47.070	48.880	46.760	48.650	47.269	2,488,259
2022-05-31	47.080	47.270	46.270	47.040	45.704	1,298,286
2022-05-30	47.090	47.700	46.610	47.000	45.665	1,246,671
2022-05-27	46.660	48.480	46.410	47.100	45.763	1,966,191
2022-05-26	46.500	46.950	45.680	46.390	45.073	1,576,929
2022-05-25	45.700	46.880	45.010	46.370	45.053	1,367,875
2022-05-24	50.800	51.650	45.670	45.810	44.509	4,205,121
2022-05-23	50.970	50.970	49.070	50.270	48.843	2,323,255
2022-05-20	52.300	52.390	50.350	51.050	49.600	1,495,826
2022-05-19	51.010	52.400	50.770	52.250	50.524	1,230,373
2022-05-18	51.750	53.000	51.400	51.860	50.146	976,611
2022-05-17	50.550	52.280	50.320	51.810	50.098	1,290,492
2022-05-16	51.410	52.750	50.350	50.880	49.199	1,039,885
2022-05-13	50.230	51.330	49.600	50.860	49.179	1,402,949
2022-05-12	50.800	51.800	49.580	50.230	48.570	1,201,263

← NewerPage 18 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.