Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.220	11.250	11.020	11.050	11.050	4,439,154
2025-04-24	11.410	11.500	11.180	11.210	11.210	4,836,400
2025-04-23	11.520	11.670	11.460	11.470	11.470	4,206,610
2025-04-22	11.990	12.010	11.360	11.510	11.510	8,823,362
2025-04-21	11.970	12.090	11.650	11.870	11.870	9,828,436
2025-04-18	11.020	12.200	11.020	11.990	11.990	14,581,605
2025-04-17	10.900	11.150	10.800	11.100	11.100	3,761,963
2025-04-16	11.150	11.220	10.760	11.010	11.010	5,071,193
2025-04-15	11.190	11.430	11.120	11.230	11.230	4,429,239
2025-04-14	11.500	11.610	11.160	11.220	11.220	6,990,924
2025-04-11	10.980	11.480	10.790	11.280	11.280	7,067,324
2025-04-10	10.820	11.060	10.720	10.870	10.870	5,795,257
2025-04-09	10.160	10.660	9.680	10.570	10.570	6,965,505
2025-04-08	10.020	10.590	10.000	10.360	10.360	8,032,165
2025-04-07	10.980	11.010	9.590	9.880	9.880	10,367,091
2025-04-03	11.660	11.950	11.500	11.650	11.650	4,241,798
2025-04-02	11.750	12.040	11.700	11.800	11.800	4,091,084
2025-04-01	11.730	11.990	11.610	11.830	11.830	4,737,977
2025-03-31	12.410	12.450	11.530	11.660	11.660	10,046,828
2025-03-28	12.630	12.900	12.500	12.520	12.520	7,109,491
2025-03-27	12.900	12.950	12.410	12.580	12.580	6,840,055
2025-03-26	12.620	13.200	12.500	12.920	12.920	9,707,485
2025-03-25	12.480	12.770	12.350	12.600	12.600	6,836,580
2025-03-24	12.530	13.110	12.230	12.480	12.480	11,357,381
2025-03-21	12.790	13.000	12.440	12.520	12.520	10,691,788
2025-03-20	12.600	13.080	12.450	12.970	12.970	11,595,571
2025-03-19	12.890	12.990	12.550	12.620	12.620	12,307,792
2025-03-18	12.080	13.280	12.060	13.050	13.050	23,175,568
2025-03-17	11.890	12.010	11.750	12.010	12.010	6,629,164
2025-03-14	11.680	11.880	11.480	11.840	11.840	5,645,406
2025-03-13	11.810	12.000	11.490	11.650	11.650	6,098,709
2025-03-12	11.950	12.150	11.810	11.820	11.820	6,267,814
2025-03-11	11.760	11.890	11.630	11.850	11.850	4,875,633
2025-03-10	11.720	11.930	11.660	11.840	11.840	5,325,518
2025-03-07	12.090	12.100	11.590	11.660	11.660	10,189,810
2025-03-06	12.080	12.250	11.960	12.090	12.090	8,318,127
2025-03-05	12.150	12.210	11.870	12.040	12.040	7,223,305
2025-03-04	12.240	12.440	11.980	12.190	12.190	10,162,724
2025-03-03	12.550	12.990	12.360	12.490	12.490	14,525,104
2025-02-28	12.550	12.780	12.200	12.290	12.290	13,727,977
2025-02-27	11.810	12.650	11.800	12.480	12.480	18,411,379
2025-02-26	11.390	11.920	11.390	11.800	11.800	8,866,002
2025-02-25	11.240	11.590	11.230	11.390	11.390	5,742,220
2025-02-24	11.500	11.520	11.180	11.410	11.410	7,363,090
2025-02-21	10.960	11.680	10.960	11.470	11.470	10,285,033
2025-02-20	10.940	11.050	10.820	10.980	10.980	5,049,361
2025-02-19	10.830	11.090	10.810	11.010	11.010	4,809,700
2025-02-18	11.150	11.320	10.830	10.890	10.890	7,634,573
2025-02-17	11.160	11.400	10.920	11.020	11.020	6,925,578
2025-02-14	11.010	11.420	11.010	11.220	11.220	6,855,488
2025-02-13	10.930	11.350	10.840	11.090	11.090	8,708,414
2025-02-12	10.600	10.940	10.530	10.930	10.930	5,596,523
2025-02-11	10.880	10.890	10.500	10.620	10.620	6,553,631
2025-02-10	10.860	10.910	10.700	10.830	10.830	5,737,943
2025-02-07	10.590	11.020	10.570	10.800	10.800	5,810,938
2025-02-06	10.210	10.650	10.120	10.580	10.580	4,672,915
2025-02-05	10.060	10.340	10.010	10.230	10.230	4,280,712
2025-01-27	10.180	10.360	9.980	9.980	9.980	3,582,410
2025-01-24	9.900	10.190	9.900	10.150	10.150	3,802,787
2025-01-23	10.120	10.380	9.940	9.940	9.940	4,827,885

← NewerPage 7 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.