Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.940	14.330	13.930	14.200	14.200	6,560,453
2025-10-23	13.930	13.950	13.540	13.930	13.930	5,308,110
2025-10-22	14.200	14.200	13.810	13.880	13.880	5,134,562
2025-10-21	14.000	14.300	13.930	14.180	14.180	5,150,772
2025-10-20	13.750	14.260	13.750	14.000	14.000	7,006,638
2025-10-17	14.330	14.600	13.650	13.670	13.670	8,461,854
2025-10-16	14.510	14.600	14.180	14.250	14.250	7,742,625
2025-10-15	14.540	14.740	14.360	14.610	14.610	6,267,455
2025-10-14	15.110	15.550	14.450	14.500	14.500	9,090,459
2025-10-13	14.440	15.160	14.390	15.030	15.030	9,572,715
2025-10-10	16.140	16.140	15.050	15.090	15.090	15,021,470
2025-10-09	16.480	16.680	16.070	16.150	16.150	13,867,875
2025-09-30	15.380	16.780	15.310	16.300	16.300	20,480,822
2025-09-29	14.800	15.730	14.800	15.400	15.400	15,796,041
2025-09-26	14.840	15.180	14.620	14.620	14.620	7,237,476
2025-09-25	14.880	15.530	14.820	14.930	14.930	8,416,707
2025-09-24	14.380	14.990	14.310	14.980	14.980	8,176,953
2025-09-23	15.010	15.030	14.090	14.460	14.460	11,502,025
2025-09-22	15.170	15.330	14.720	14.900	14.900	7,240,262
2025-09-19	15.250	15.570	15.030	15.100	15.100	8,057,108
2025-09-18	15.770	15.950	15.140	15.340	15.340	10,962,284
2025-09-17	15.950	16.100	15.650	15.760	15.760	7,891,053
2025-09-16	16.200	16.400	15.660	15.910	15.910	12,533,910
2025-09-15	16.420	17.140	16.260	16.310	16.310	17,089,601
2025-09-12	16.280	16.640	15.860	16.410	16.410	15,209,074
2025-09-11	16.160	16.460	16.000	16.380	16.380	10,963,033
2025-09-10	16.310	16.760	16.030	16.390	16.390	15,520,704
2025-09-09	16.400	17.140	16.260	16.640	16.640	21,753,735
2025-09-08	16.170	16.620	15.810	16.620	16.620	23,859,713
2025-09-05	14.800	16.070	14.720	15.980	15.980	22,245,506
2025-09-04	15.110	15.760	14.470	14.760	14.760	14,961,173
2025-09-03	15.430	15.810	14.960	15.050	15.050	10,587,555
2025-09-02	15.600	15.940	15.230	15.310	15.310	10,811,636
2025-09-01	15.590	15.820	15.340	15.690	15.690	10,805,313
2025-08-29	15.000	15.770	14.950	15.400	15.400	12,747,174
2025-08-28	15.050	15.290	14.400	15.030	15.030	14,503,981
2025-08-27	15.730	15.920	14.990	15.070	15.070	12,967,820
2025-08-26	15.560	16.060	15.400	15.750	15.750	10,262,438
2025-08-25	15.610	15.930	15.380	15.550	15.550	12,643,678
2025-08-22	15.360	15.550	15.260	15.410	15.410	7,960,112
2025-08-21	15.720	15.730	15.230	15.400	15.400	9,685,184
2025-08-20	15.460	15.660	15.250	15.610	15.610	10,700,231
2025-08-19	15.390	15.680	14.980	15.540	15.540	13,517,488
2025-08-18	15.240	15.600	14.890	15.400	15.400	15,861,016
2025-08-15	15.070	15.400	15.070	15.330	15.330	8,009,363
2025-08-14	15.660	15.660	15.060	15.130	15.130	10,820,983
2025-08-13	15.450	15.590	15.270	15.500	15.500	8,526,285
2025-08-12	16.000	16.000	15.390	15.450	15.450	13,228,244
2025-08-11	15.880	16.040	15.600	15.830	15.830	11,773,366
2025-08-08	15.650	15.810	15.450	15.720	15.720	10,077,878
2025-08-07	16.290	16.420	15.750	15.800	15.800	16,681,747
2025-08-06	15.000	16.650	14.880	16.300	16.300	27,156,414
2025-08-05	14.650	15.480	14.520	15.030	15.030	18,990,112
2025-08-04	13.670	14.650	13.570	14.480	14.480	17,675,131
2025-08-01	13.790	13.940	13.620	13.710	13.710	5,856,195
2025-07-31	14.110	14.310	13.680	13.750	13.750	10,880,825
2025-07-30	14.610	14.650	13.990	14.150	14.150	12,665,444
2025-07-29	14.510	14.890	14.450	14.650	14.650	13,001,128
2025-07-28	14.130	14.870	14.000	14.560	14.560	16,270,395
2025-07-25	14.060	14.150	13.880	13.960	13.960	8,043,457

← NewerPage 5 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.