Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.530	14.190	13.470	14.060	14.060	15,736,884
2025-07-23	13.840	13.860	13.450	13.540	13.540	8,417,613
2025-07-22	13.520	14.060	13.450	13.800	13.800	15,016,615
2025-07-21	13.440	13.560	13.340	13.490	13.490	6,560,683
2025-07-18	13.570	13.800	13.400	13.480	13.480	9,333,368
2025-07-17	13.100	13.550	13.010	13.470	13.470	8,490,228
2025-07-16	12.990	13.190	12.990	13.060	13.060	4,429,344
2025-07-15	13.240	13.440	12.820	13.000	13.000	8,755,300
2025-07-14	13.270	13.600	13.170	13.300	13.300	6,148,504
2025-07-11	13.240	13.450	13.070	13.300	13.300	7,909,465
2025-07-10	13.130	13.320	13.100	13.250	13.250	4,601,546
2025-07-09	13.420	13.500	13.150	13.210	13.210	6,664,694
2025-07-08	13.170	13.390	13.080	13.340	13.340	7,142,356
2025-07-07	13.010	13.300	13.010	13.180	13.180	4,579,749
2025-07-04	13.410	13.450	13.000	13.110	13.110	9,525,165
2025-07-03	13.360	13.510	13.140	13.410	13.410	10,613,035
2025-07-02	13.630	13.670	13.300	13.350	13.350	10,096,625
2025-07-01	13.620	13.760	13.260	13.700	13.700	14,533,521
2025-06-30	13.700	13.700	13.320	13.550	13.550	11,926,170
2025-06-27	13.590	14.160	13.500	13.550	13.550	18,142,063
2025-06-26	13.660	14.050	13.530	13.600	13.600	22,743,844
2025-06-25	14.070	14.260	13.680	13.790	13.790	38,080,764
2025-06-24	12.480	14.500	12.470	14.350	14.350	46,639,304
2025-06-23	12.200	12.450	12.070	12.390	12.390	10,113,886
2025-06-20	11.880	12.500	11.880	12.200	12.200	14,959,117
2025-06-19	11.700	12.390	11.690	11.870	11.870	11,316,152
2025-06-18	11.800	11.800	11.430	11.750	11.750	6,430,271
2025-06-17	11.800	12.100	11.720	11.860	11.860	6,594,370
2025-06-16	11.750	11.800	11.620	11.790	11.790	4,347,108
2025-06-13	11.930	12.030	11.660	11.700	11.700	8,224,660
2025-06-12	12.020	12.100	11.780	11.940	11.940	7,702,903
2025-06-11	12.250	12.500	12.000	12.020	12.020	6,799,711
2025-06-10	12.430	12.600	12.140	12.230	12.230	7,863,249
2025-06-09	12.110	12.440	12.100	12.370	12.370	6,364,512
2025-06-06	12.140	12.200	11.980	12.130	12.130	3,640,108
2025-06-05	12.180	12.290	11.990	12.020	12.020	4,596,497
2025-06-04	11.780	12.310	11.770	12.190	12.190	7,493,992
2025-06-03	11.760	11.880	11.710	11.750	11.750	3,041,292
2025-05-30	11.970	11.990	11.730	11.820	11.820	3,060,883
2025-05-29	11.740	12.010	11.740	11.980	11.980	4,011,321
2025-05-28	11.700	12.010	11.700	11.830	11.830	4,012,893
2025-05-27	11.630	11.850	11.480	11.770	11.770	4,249,207
2025-05-26	11.430	12.020	11.380	11.640	11.640	4,823,220
2025-05-23	11.580	11.730	11.390	11.430	11.430	3,363,292
2025-05-22	11.800	11.850	11.550	11.610	11.610	5,314,642
2025-05-21	12.010	12.140	11.820	11.860	11.860	5,795,200
2025-05-20	11.570	12.080	11.430	12.020	12.020	8,037,808
2025-05-19	11.570	11.660	11.390	11.550	11.550	3,071,975
2025-05-16	11.480	11.710	11.480	11.550	11.550	2,413,133
2025-05-15	11.660	11.750	11.490	11.500	11.500	2,352,531
2025-05-14	11.810	11.870	11.680	11.690	11.690	3,101,809
2025-05-13	12.040	12.040	11.710	11.810	11.810	4,516,977
2025-05-12	11.690	12.040	11.630	11.930	11.930	6,763,743
2025-05-09	11.710	11.710	11.390	11.560	11.560	4,278,417
2025-05-08	11.540	11.840	11.540	11.680	11.680	4,841,717
2025-05-07	11.650	11.770	11.440	11.640	11.640	4,918,525
2025-05-06	11.440	11.600	11.410	11.540	11.540	4,191,706
2025-04-30	11.340	11.470	11.250	11.380	11.380	3,198,809
2025-04-29	10.810	11.460	10.810	11.340	11.340	5,255,091
2025-04-28	10.980	11.100	10.670	10.910	10.910	4,658,294

← NewerPage 6 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.