Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.150	17.720	16.150	16.740	16.740	45,830,422
2026-04-23	16.320	17.490	16.100	16.480	16.480	55,068,052
2026-04-22	17.510	18.700	16.560	16.800	16.800	73,477,026
2026-04-21	15.360	17.390	15.360	16.380	16.380	49,416,743
2026-04-20	15.320	15.540	14.480	14.640	14.640	19,372,737
2026-04-17	14.020	15.540	13.990	15.390	15.390	24,170,252
2026-04-16	14.050	14.250	13.920	14.020	14.020	7,066,304
2026-04-15	14.050	14.390	13.780	13.930	13.930	11,685,810
2026-04-14	13.510	14.210	13.500	14.100	14.100	8,502,567
2026-04-13	13.360	13.630	13.330	13.520	13.520	6,034,864
2026-04-10	13.140	13.750	13.140	13.410	13.410	7,610,524
2026-04-09	13.370	13.450	13.100	13.110	13.110	5,862,842
2026-04-08	13.300	13.510	13.150	13.500	13.500	6,764,105
2026-04-07	12.730	13.360	12.520	13.050	13.050	7,840,593
2026-04-03	12.880	13.120	12.440	12.470	12.470	5,073,542
2026-04-02	13.390	13.390	12.760	12.920	12.920	5,984,820
2026-04-01	13.200	13.660	13.060	13.330	13.330	9,111,336
2026-03-31	13.460	13.560	12.950	12.970	12.970	8,485,426
2026-03-30	13.980	13.980	13.220	13.560	13.560	10,566,215
2026-03-27	13.680	14.250	13.330	14.000	14.000	13,064,503
2026-03-26	13.180	14.310	13.060	13.680	13.680	16,616,564
2026-03-25	13.030	13.450	12.880	13.180	13.180	9,307,020
2026-03-24	13.190	13.280	12.390	13.030	13.030	8,694,842
2026-03-23	13.190	13.720	12.730	12.970	12.970	11,515,022
2026-03-20	13.500	14.000	13.330	13.440	13.440	9,492,134
2026-03-19	13.810	13.960	13.390	13.470	13.470	9,309,352
2026-03-18	14.080	14.190	13.700	13.980	13.980	6,173,145
2026-03-17	14.560	14.770	14.000	14.120	14.120	5,716,290
2026-03-16	14.520	14.790	14.450	14.610	14.610	5,659,650
2026-03-13	14.450	15.060	14.450	14.550	14.550	9,309,656
2026-03-12	14.630	14.700	14.370	14.450	14.450	5,380,589
2026-03-11	14.410	14.910	14.410	14.570	14.570	9,197,415
2026-03-10	14.280	14.580	14.280	14.410	14.410	4,741,394
2026-03-09	13.860	14.270	13.560	14.180	14.180	8,564,349
2026-03-06	14.120	14.180	13.760	14.090	14.090	5,071,196
2026-03-05	13.900	14.240	13.650	13.950	13.950	8,358,551
2026-03-04	13.510	13.940	13.510	13.650	13.650	7,122,690
2026-03-03	14.410	14.680	13.870	13.890	13.890	8,958,685
2026-03-02	14.950	14.950	14.210	14.490	14.490	10,236,007
2026-02-27	14.870	15.130	14.840	15.100	15.100	6,509,916
2026-02-26	14.750	15.330	14.680	15.000	15.000	13,858,385
2026-02-25	14.400	14.840	14.350	14.680	14.680	8,129,675
2026-02-24	14.490	14.560	14.320	14.350	14.350	4,246,958
2026-02-13	14.410	14.520	14.220	14.270	14.270	3,937,124
2026-02-12	14.290	14.400	14.120	14.320	14.320	4,031,352
2026-02-11	14.260	14.410	14.200	14.290	14.290	3,131,635
2026-02-10	14.380	14.400	14.200	14.270	14.270	4,581,437
2026-02-09	14.300	14.590	14.300	14.430	14.430	4,867,358
2026-02-06	14.000	14.430	13.810	14.200	14.200	5,038,120
2026-02-05	14.300	14.360	13.930	13.980	13.980	5,721,878
2026-02-04	14.060	14.420	14.020	14.390	14.390	6,126,549
2026-02-03	13.890	14.180	13.880	14.140	14.140	4,721,109
2026-02-02	14.060	14.250	13.800	13.800	13.800	6,863,269
2026-01-30	14.260	14.450	13.760	14.110	14.110	9,530,800
2026-01-29	14.790	14.820	14.270	14.320	14.320	9,121,440
2026-01-28	14.870	14.970	14.650	14.740	14.740	7,472,426
2026-01-27	15.290	15.450	14.400	14.950	14.950	15,505,555
2026-01-26	15.750	15.910	15.330	15.370	15.370	13,262,821
2026-01-23	15.240	15.750	15.160	15.750	15.750	15,470,222
2026-01-22	15.080	15.180	14.830	15.020	15.020	9,353,512

← NewerPage 3 of 5 · 244 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.