Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.120	10.380	9.940	9.940	9.940	4,827,885
2025-01-22	10.140	10.150	9.910	10.010	10.010	3,527,061
2025-01-21	10.370	10.420	10.120	10.170	10.170	2,805,132
2025-01-20	10.300	10.470	10.190	10.300	10.300	3,486,118
2025-01-17	10.150	10.420	10.090	10.300	10.300	3,322,550
2025-01-16	10.290	10.660	10.220	10.260	10.260	4,327,894
2025-01-15	10.330	10.360	10.130	10.260	10.260	3,810,116
2025-01-14	9.970	10.370	9.850	10.320	10.320	5,462,248
2025-01-13	9.670	10.050	9.590	9.910	9.910	3,676,089
2025-01-10	10.030	10.220	9.730	9.730	9.730	3,832,562
2025-01-09	9.980	10.150	9.940	10.030	10.030	3,544,423
2025-01-08	10.220	10.240	9.720	10.000	10.000	5,891,101
2025-01-07	10.100	10.290	9.990	10.240	10.240	3,861,420
2025-01-06	10.250	10.260	9.900	10.040	10.040	4,564,747
2025-01-03	10.650	10.730	10.100	10.130	10.130	6,387,296
2025-01-02	11.030	11.170	10.500	10.630	10.630	5,700,424
2024-12-31	11.350	11.450	10.880	10.950	10.950	4,994,496
2024-12-30	11.440	11.440	11.120	11.330	11.330	4,083,264
2024-12-27	11.420	11.680	11.340	11.440	11.440	4,519,477
2024-12-26	11.490	11.630	11.380	11.400	11.400	3,267,498
2024-12-25	11.850	11.960	11.320	11.410	11.410	5,114,857
2024-12-24	11.550	12.060	11.550	11.840	11.840	3,894,293
2024-12-23	12.350	12.370	11.660	11.720	11.720	7,189,259
2024-12-20	12.180	12.490	12.180	12.360	12.360	4,377,128
2024-12-19	12.130	12.400	12.080	12.320	12.320	4,262,541
2024-12-18	12.350	12.480	12.110	12.250	12.250	3,853,816
2024-12-17	12.500	12.570	12.220	12.240	12.240	5,017,652
2024-12-16	12.730	12.850	12.450	12.490	12.490	5,634,043
2024-12-13	13.290	13.290	12.720	12.800	12.800	9,727,451
2024-12-12	13.450	13.500	13.170	13.300	13.300	7,240,623
2024-12-11	13.610	13.610	13.380	13.450	13.450	6,670,283
2024-12-10	13.720	13.870	13.450	13.500	13.500	10,867,957
2024-12-09	13.510	13.720	13.130	13.320	13.320	9,154,956
2024-12-06	13.500	14.120	13.160	13.660	13.660	19,182,339
2024-12-05	12.550	13.070	12.540	12.900	12.900	6,227,971
2024-12-04	12.990	12.990	12.520	12.620	12.620	7,479,260
2024-12-03	13.160	13.160	12.790	12.970	12.970	8,942,272
2024-12-02	12.320	13.380	12.200	13.160	13.160	14,552,542
2024-11-29	12.090	12.470	11.850	12.320	12.320	8,039,978
2024-11-28	12.260	12.420	12.100	12.140	12.140	6,955,556
2024-11-27	12.100	12.310	11.690	12.300	12.300	9,855,751
2024-11-26	12.590	12.590	12.120	12.130	12.130	8,028,093
2024-11-25	12.210	12.880	12.210	12.660	12.660	11,287,056
2024-11-22	12.940	13.050	12.120	12.150	12.150	13,280,869
2024-11-21	13.250	13.460	12.800	13.000	13.000	13,059,095
2024-11-20	12.790	13.550	12.490	13.320	13.320	17,245,294
2024-11-19	12.680	12.870	12.040	12.860	12.860	23,840,929
2024-11-18	14.900	15.000	12.510	12.820	12.820	28,141,564
2024-11-15	13.770	15.490	13.370	14.410	14.410	34,369,234
2024-11-14	13.460	15.040	13.460	13.880	13.880	31,005,937
2024-11-13	13.080	13.440	12.770	13.260	13.260	10,845,234
2024-11-12	13.990	14.260	13.050	13.190	13.190	14,766,901
2024-11-11	12.800	13.810	12.690	13.790	13.790	19,434,258
2024-11-08	12.950	13.560	12.780	12.800	12.800	12,814,976
2024-11-07	12.390	12.780	12.250	12.660	12.660	9,077,623
2024-11-06	12.330	12.850	12.140	12.260	12.260	10,972,399
2024-11-05	11.500	12.650	11.500	12.330	12.330	13,176,658
2024-11-04	11.280	11.580	11.110	11.540	11.540	6,342,628
2024-11-01	11.670	11.950	11.210	11.280	11.280	9,627,086
2024-10-31	11.430	11.860	11.430	11.770	11.770	7,881,429

← NewerPage 8 of 21 · 1,219 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.