Guizhou Zhenhua E chem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 49.500 | 49.860 | 48.810 | 49.500 | 47.864 | 3,684,817 |
| 2021-11-08 | 48.160 | 49.950 | 47.170 | 49.800 | 48.154 | 5,623,146 |
| 2021-11-05 | 48.260 | 50.680 | 46.690 | 47.350 | 45.785 | 6,633,417 |
| 2021-11-04 | 47.600 | 49.180 | 47.000 | 48.350 | 46.752 | 4,964,066 |
| 2021-11-03 | 48.100 | 48.580 | 46.790 | 47.280 | 45.718 | 3,498,506 |
| 2021-11-02 | 50.870 | 50.870 | 47.330 | 48.380 | 46.781 | 5,765,548 |
| 2021-11-01 | 43.150 | 51.000 | 43.150 | 49.900 | 48.251 | 11,237,292 |
| 2021-10-29 | 43.430 | 43.720 | 41.600 | 42.990 | 41.569 | 4,826,206 |
| 2021-10-28 | 45.950 | 46.470 | 42.640 | 43.180 | 41.753 | 5,568,466 |
| 2021-10-27 | 46.000 | 46.910 | 45.030 | 45.950 | 44.432 | 3,786,202 |
| 2021-10-26 | 47.500 | 48.260 | 45.860 | 46.290 | 44.760 | 6,349,966 |
| 2021-10-25 | 45.000 | 48.700 | 43.000 | 47.850 | 46.269 | 8,033,185 |
| 2021-10-22 | 46.980 | 47.800 | 45.290 | 45.490 | 43.987 | 9,246,878 |
| 2021-10-21 | 46.240 | 48.780 | 45.210 | 47.760 | 46.182 | 8,806,530 |
| 2021-10-20 | 44.150 | 47.440 | 43.520 | 46.700 | 45.157 | 12,262,333 |
| 2021-10-19 | 43.620 | 44.990 | 42.450 | 44.150 | 42.691 | 7,806,521 |
| 2021-10-18 | 40.580 | 44.350 | 40.530 | 43.460 | 42.024 | 11,620,063 |
| 2021-10-15 | 38.360 | 41.410 | 37.540 | 40.680 | 39.336 | 8,884,544 |
| 2021-10-14 | 38.140 | 39.170 | 37.690 | 38.610 | 37.334 | 4,070,740 |
← NewerPage 21 of 21 · 1,219 trading days
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.