Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	47.930	48.520	47.070	48.240	46.646	1,600,147
2022-02-08	47.180	47.790	46.100	47.490	45.921	2,151,901
2022-02-07	47.400	48.690	46.010	47.380	45.814	1,343,191
2022-01-28	43.900	46.000	42.600	45.390	43.890	1,349,674
2022-01-27	45.730	46.310	43.700	44.000	42.546	1,176,694
2022-01-26	45.300	46.100	44.900	45.520	44.016	1,057,040
2022-01-25	47.530	47.870	45.270	45.300	43.803	1,269,133
2022-01-24	46.260	47.970	45.850	47.530	45.959	997,216
2022-01-21	46.000	47.050	45.550	46.490	44.954	1,313,987
2022-01-20	47.520	47.520	45.810	46.250	44.722	1,285,850
2022-01-19	47.050	47.550	46.220	46.890	45.341	1,270,624
2022-01-18	48.990	49.540	47.250	47.550	45.979	2,357,381
2022-01-17	47.400	49.230	47.400	49.060	47.439	1,894,129
2022-01-14	47.690	48.050	46.580	47.670	46.095	2,286,599
2022-01-13	47.400	49.000	46.360	47.110	45.553	2,167,474
2022-01-12	45.190	48.090	45.190	47.590	46.017	2,791,517
2022-01-11	46.400	46.750	44.600	44.920	43.436	2,274,405
2022-01-10	46.800	46.990	45.050	46.480	44.944	1,800,070
2022-01-07	48.500	48.730	45.950	46.200	44.673	3,219,603
2022-01-06	47.530	49.250	47.530	48.390	46.791	1,409,867
2022-01-05	49.000	49.250	47.380	47.970	46.385	1,531,933
2022-01-04	51.280	51.300	48.610	49.260	47.632	1,966,192
2021-12-31	50.500	50.800	49.450	50.380	48.715	1,443,643
2021-12-30	47.790	50.970	47.210	49.590	47.951	2,446,724
2021-12-29	47.700	48.300	46.830	47.400	45.834	1,499,830
2021-12-28	46.500	47.950	46.500	47.660	46.085	1,546,409
2021-12-27	47.070	47.660	46.350	46.740	45.196	772,558
2021-12-24	48.730	49.000	46.500	46.650	45.109	2,772,141
2021-12-23	50.500	50.990	48.800	49.120	47.497	1,397,938
2021-12-22	47.900	51.400	47.900	50.250	48.590	3,165,852
2021-12-21	45.710	47.730	45.600	47.600	46.027	3,731,566
2021-12-20	47.000	47.700	45.600	46.200	44.673	3,493,178
2021-12-17	52.010	52.010	47.060	47.900	46.317	5,663,703
2021-12-16	52.100	52.300	51.500	52.040	50.320	923,203
2021-12-15	51.610	53.050	51.320	51.700	49.992	1,477,826
2021-12-14	52.580	53.150	51.600	52.460	50.727	1,408,626
2021-12-13	53.850	54.350	51.610	52.630	50.891	2,761,851
2021-12-10	53.200	56.150	53.200	54.420	52.622	3,229,917
2021-12-09	54.560	54.560	53.010	53.940	52.158	2,306,484
2021-12-08	51.150	54.630	51.010	54.310	52.515	2,573,217
2021-12-07	52.470	52.520	49.980	50.700	49.025	2,962,897
2021-12-06	52.710	53.500	51.580	51.920	50.204	1,782,655
2021-12-03	53.000	53.490	51.340	52.800	51.055	2,332,989
2021-12-02	54.850	55.320	52.860	53.000	51.249	2,321,302
2021-12-01	53.590	54.690	52.580	53.880	52.100	1,990,514
2021-11-30	56.300	56.300	53.200	53.630	51.858	2,450,214
2021-11-29	54.260	56.240	53.850	55.310	53.482	2,585,540
2021-11-26	53.270	56.050	53.270	55.000	53.183	3,872,526
2021-11-25	51.900	55.000	51.430	53.380	51.616	3,997,811
2021-11-24	53.210	54.570	52.190	52.590	50.852	2,733,748
2021-11-23	54.900	55.440	52.820	53.110	51.355	4,508,997
2021-11-22	52.170	55.080	51.300	54.500	52.699	5,715,317
2021-11-19	49.000	53.000	48.920	51.490	49.789	7,315,610
2021-11-18	46.600	49.460	45.600	48.920	47.304	5,374,968
2021-11-17	44.200	46.880	44.200	46.650	45.109	4,021,754
2021-11-16	45.430	46.700	43.810	44.000	42.546	4,712,620
2021-11-15	47.300	47.300	44.580	45.430	43.929	5,411,980
2021-11-12	47.340	47.940	45.550	47.300	45.737	4,237,308
2021-11-11	47.800	48.970	46.890	47.290	45.727	3,362,335
2021-11-10	49.250	49.700	46.820	47.800	46.221	3,863,857

← NewerPage 20 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.