Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	48.010	52.000	47.870	50.840	49.160	3,025,869
2022-05-10	46.980	49.150	46.200	48.020	46.433	1,664,919
2022-05-09	47.860	49.520	46.910	47.350	45.785	2,222,677
2022-05-06	47.000	48.680	46.380	48.060	46.472	2,184,745
2022-05-05	50.600	50.600	47.550	48.510	46.907	4,663,509
2022-04-29	51.490	51.840	49.280	51.290	49.595	2,030,905
2022-04-28	50.030	52.000	49.380	50.900	49.218	2,432,222
2022-04-27	45.440	51.580	44.440	51.020	49.334	4,114,724
2022-04-26	47.700	49.880	46.250	46.880	45.331	3,193,476
2022-04-25	49.000	50.600	46.370	47.300	45.737	3,725,769
2022-04-22	47.000	48.000	45.670	47.700	46.124	1,655,098
2022-04-21	49.220	49.890	46.130	46.870	45.321	1,279,027
2022-04-20	52.100	52.100	49.560	49.710	48.067	1,096,662
2022-04-19	53.580	53.900	51.440	51.500	49.798	1,106,155
2022-04-18	52.170	53.280	51.020	52.900	51.152	1,639,381
2022-04-15	50.030	52.590	48.710	52.180	50.456	1,844,019
2022-04-14	52.470	53.010	50.300	50.660	48.986	1,470,364
2022-04-13	52.010	53.730	50.800	51.810	50.098	1,475,819
2022-04-12	52.500	52.820	51.000	52.500	50.765	2,121,909
2022-04-11	57.200	57.990	51.640	52.560	50.823	3,396,459
2022-04-08	55.030	58.370	54.880	57.250	55.358	2,065,314
2022-04-07	54.160	56.280	54.000	55.240	53.415	1,176,307
2022-04-06	55.550	56.300	53.910	55.800	53.956	1,661,104
2022-04-01	54.500	57.400	53.830	55.800	53.956	1,767,610
2022-03-31	56.000	58.500	54.000	55.380	53.550	1,685,875
2022-03-30	54.450	57.210	54.130	56.390	54.527	2,641,728
2022-03-29	53.460	55.200	52.820	53.800	52.022	1,873,045
2022-03-28	55.000	55.570	52.130	53.580	51.810	2,496,145
2022-03-25	58.010	58.800	54.880	55.240	53.415	3,013,083
2022-03-24	59.500	59.500	56.530	57.840	55.929	2,386,927
2022-03-23	59.900	62.860	58.980	59.560	57.592	2,609,133
2022-03-22	60.950	60.950	58.880	59.900	57.921	2,282,958
2022-03-21	62.930	62.930	60.030	61.000	58.984	1,729,089
2022-03-18	61.400	62.500	59.500	60.500	58.501	1,954,888
2022-03-17	62.330	63.660	60.770	61.450	59.419	4,589,401
2022-03-16	54.250	60.720	54.250	60.410	58.414	5,040,977
2022-03-15	53.150	57.630	52.900	53.310	51.548	3,265,471
2022-03-14	55.830	56.850	54.810	54.940	53.125	4,396,791
2022-03-11	54.050	58.230	53.970	57.050	55.165	5,945,521
2022-03-10	54.000	55.080	53.330	54.370	52.573	4,203,507
2022-03-09	55.600	55.600	49.390	51.390	49.692	4,866,455
2022-03-08	58.980	60.390	53.000	54.120	52.332	6,061,725
2022-03-07	61.870	61.870	58.200	59.040	57.089	2,996,337
2022-03-04	60.800	62.880	60.210	60.980	58.965	3,497,562
2022-03-03	61.390	63.270	60.640	61.410	59.381	2,449,250
2022-03-02	60.910	62.200	59.330	61.450	59.419	2,420,695
2022-03-01	61.510	63.400	60.300	61.450	59.419	2,900,313
2022-02-28	59.200	61.450	58.820	61.350	59.323	3,469,182
2022-02-25	58.560	60.580	58.100	59.020	57.070	2,658,581
2022-02-24	58.050	59.890	56.500	57.850	55.938	3,964,419
2022-02-23	53.260	58.340	52.520	58.080	56.161	3,681,487
2022-02-22	53.300	53.690	52.400	53.260	51.500	1,377,712
2022-02-21	53.970	54.260	51.570	53.790	52.013	2,062,171
2022-02-18	54.000	54.890	53.000	53.600	51.829	2,060,372
2022-02-17	54.380	55.110	53.690	54.030	52.245	2,121,707
2022-02-16	52.820	55.550	52.820	54.510	52.709	3,358,639
2022-02-15	49.370	53.230	49.370	52.790	51.046	3,005,335
2022-02-14	50.200	50.560	48.030	49.370	47.739	1,501,907
2022-02-11	50.500	50.810	49.370	50.200	48.541	1,905,644
2022-02-10	48.360	51.200	48.360	50.740	49.063	4,832,577

← NewerPage 19 of 21 · 1,212 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.