Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.030	15.220	14.590	14.720	14.720	10,715,036
2026-01-19	14.630	15.050	14.530	14.990	14.990	10,515,445
2026-01-16	14.720	14.900	14.520	14.780	14.780	9,692,080
2026-01-15	14.700	15.030	14.670	14.730	14.730	10,735,389
2026-01-14	14.550	15.220	14.400	14.770	14.770	16,628,278
2026-01-13	14.770	14.940	14.470	14.530	14.530	12,841,514
2026-01-12	14.400	14.840	14.290	14.760	14.760	16,091,282
2026-01-09	14.810	14.940	14.620	14.770	14.770	10,147,139
2026-01-08	14.860	14.920	14.600	14.800	14.800	10,307,564
2026-01-07	15.150	15.380	14.710	14.850	14.850	12,861,456
2026-01-06	14.280	15.420	14.250	15.150	15.150	21,675,182
2026-01-05	14.000	14.270	13.800	14.260	14.260	10,071,852
2025-12-31	14.200	14.220	13.810	13.850	13.850	8,256,274
2025-12-30	14.400	14.480	13.970	14.170	14.170	11,240,066
2025-12-29	14.560	15.040	14.440	14.440	14.440	20,713,858
2025-12-26	14.100	14.460	13.890	14.120	14.120	11,777,074
2025-12-25	13.700	13.950	13.560	13.950	13.950	7,205,509
2025-12-24	13.520	13.900	13.440	13.700	13.700	6,668,791
2025-12-23	13.350	13.640	13.240	13.440	13.440	6,655,720
2025-12-22	13.420	13.450	13.290	13.350	13.350	4,841,711
2025-12-19	13.080	13.390	13.060	13.350	13.350	5,535,046
2025-12-18	13.230	13.290	13.010	13.050	13.050	5,215,637
2025-12-17	13.080	13.270	12.900	13.240	13.240	5,990,653
2025-12-16	13.300	13.300	12.960	13.010	13.010	5,993,903
2025-12-15	13.320	13.500	13.240	13.320	13.320	6,127,910
2025-12-12	13.600	13.800	13.370	13.460	13.460	6,673,852
2025-12-11	13.840	14.010	13.590	13.600	13.600	6,064,616
2025-12-10	14.000	14.050	13.720	13.830	13.830	5,514,553
2025-12-09	14.130	14.140	13.900	13.930	13.930	5,842,648
2025-12-08	14.030	14.260	14.010	14.180	14.180	6,182,275
2025-12-05	13.690	14.080	13.670	14.030	14.030	6,204,193
2025-12-04	13.830	13.950	13.580	13.700	13.700	6,257,774
2025-12-03	14.170	14.370	13.780	13.860	13.860	9,572,103
2025-12-02	14.500	14.500	14.100	14.170	14.170	8,143,688
2025-12-01	14.840	15.070	14.460	14.510	14.510	9,897,887
2025-11-28	14.470	14.980	14.440	14.860	14.860	10,241,796
2025-11-27	14.190	14.820	14.080	14.550	14.550	12,479,373
2025-11-26	14.390	14.600	14.150	14.180	14.180	8,792,575
2025-11-25	14.200	14.530	14.050	14.340	14.340	10,875,732
2025-11-24	14.210	14.350	13.830	14.100	14.100	14,367,841
2025-11-21	15.300	15.550	13.830	14.030	14.030	27,756,630
2025-11-20	16.130	16.480	15.540	15.600	15.600	15,658,599
2025-11-19	16.800	17.090	16.000	16.130	16.130	22,931,228
2025-11-18	18.180	18.400	16.400	16.590	16.590	37,704,337
2025-11-17	16.760	18.700	16.760	18.360	18.360	45,960,900
2025-11-14	16.660	16.890	16.460	16.620	16.620	20,353,454
2025-11-13	15.720	17.650	15.720	16.870	16.870	39,273,631
2025-11-12	15.560	16.250	15.450	15.720	15.720	18,852,847
2025-11-11	15.500	16.090	15.390	15.810	15.810	19,988,509
2025-11-10	15.400	16.050	15.030	15.280	15.280	17,371,323
2025-11-07	14.350	15.380	14.220	15.200	15.200	20,076,401
2025-11-06	14.310	14.590	14.100	14.470	14.470	8,354,420
2025-11-05	13.770	14.380	13.610	14.230	14.230	9,452,098
2025-11-04	14.070	14.310	13.780	13.920	13.920	7,131,693
2025-11-03	14.800	14.800	14.070	14.250	14.250	13,337,131
2025-10-31	14.360	15.380	14.320	14.840	14.840	15,785,957
2025-10-30	14.040	14.580	13.990	14.340	14.340	11,607,553
2025-10-29	13.960	14.150	13.850	14.080	14.080	5,943,292
2025-10-28	13.890	14.200	13.810	13.950	13.950	6,926,564
2025-10-27	14.320	14.520	13.900	14.040	14.040	8,624,870

← NewerPage 4 of 21 · 1,218 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.