Guizhou Zhenhua E chem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.590 | 11.900 | 11.350 | 11.510 | 11.510 | 8,633,539 |
| 2024-10-29 | 12.300 | 12.550 | 11.710 | 11.740 | 11.740 | 12,631,050 |
| 2024-10-28 | 11.710 | 12.370 | 11.710 | 12.330 | 12.330 | 14,312,831 |
| 2024-10-25 | 11.380 | 12.380 | 11.350 | 12.030 | 12.030 | 16,914,576 |
| 2024-10-24 | 11.370 | 11.380 | 11.080 | 11.120 | 11.120 | 7,314,119 |
| 2024-10-23 | 11.230 | 11.650 | 11.120 | 11.360 | 11.360 | 10,255,131 |
| 2024-10-22 | 11.150 | 11.250 | 10.920 | 11.230 | 11.230 | 8,114,365 |
| 2024-10-21 | 11.020 | 11.450 | 10.900 | 11.160 | 11.160 | 11,336,185 |
| 2024-10-18 | 10.210 | 11.200 | 10.140 | 10.840 | 10.840 | 12,580,640 |
| 2024-10-17 | 10.450 | 10.600 | 10.150 | 10.160 | 10.160 | 6,359,597 |
| 2024-10-16 | 10.390 | 10.650 | 10.260 | 10.380 | 10.380 | 6,552,169 |
| 2024-10-15 | 10.890 | 10.960 | 10.490 | 10.510 | 10.510 | 8,431,494 |
| 2024-10-14 | 10.880 | 10.960 | 10.400 | 10.950 | 10.950 | 10,670,906 |
| 2024-10-11 | 11.400 | 11.490 | 10.660 | 10.890 | 10.890 | 10,629,608 |
| 2024-10-10 | 12.300 | 12.440 | 11.410 | 11.500 | 11.500 | 12,289,113 |
| 2024-10-09 | 12.850 | 13.300 | 11.870 | 11.950 | 11.950 | 16,100,775 |
| 2024-10-08 | 14.050 | 14.060 | 12.560 | 13.480 | 13.480 | 21,584,772 |
| 2024-09-30 | 10.580 | 11.740 | 10.410 | 11.720 | 11.720 | 19,797,425 |
| 2024-09-27 | 9.470 | 9.980 | 9.350 | 9.900 | 9.900 | 8,443,399 |
| 2024-09-26 | 8.760 | 9.210 | 8.700 | 9.210 | 9.210 | 9,049,187 |
| 2024-09-25 | 8.800 | 9.080 | 8.730 | 8.760 | 8.760 | 8,678,276 |
| 2024-09-24 | 7.980 | 8.620 | 7.940 | 8.620 | 8.620 | 9,061,346 |
| 2024-09-23 | 7.970 | 8.100 | 7.890 | 7.920 | 7.920 | 3,477,746 |
| 2024-09-20 | 8.160 | 8.180 | 7.950 | 8.000 | 8.000 | 4,248,799 |
| 2024-09-19 | 7.970 | 8.280 | 7.850 | 8.180 | 8.180 | 5,262,104 |
| 2024-09-18 | 8.200 | 8.220 | 7.900 | 7.930 | 7.930 | 4,762,068 |
| 2024-09-13 | 8.460 | 8.510 | 8.130 | 8.220 | 8.220 | 8,557,726 |
| 2024-09-12 | 8.650 | 8.850 | 8.450 | 8.470 | 8.470 | 5,908,666 |
| 2024-09-11 | 8.530 | 8.900 | 8.530 | 8.760 | 8.760 | 5,495,487 |
| 2024-09-10 | 8.840 | 8.850 | 8.450 | 8.600 | 8.600 | 4,467,469 |
| 2024-09-09 | 8.580 | 8.980 | 8.490 | 8.850 | 8.850 | 5,877,367 |
| 2024-09-06 | 8.890 | 8.950 | 8.630 | 8.660 | 8.660 | 3,409,938 |
| 2024-09-05 | 9.040 | 9.190 | 8.810 | 8.880 | 8.880 | 4,978,090 |
| 2024-09-04 | 8.710 | 9.150 | 8.710 | 8.990 | 8.990 | 6,848,564 |
| 2024-09-03 | 8.690 | 8.940 | 8.670 | 8.800 | 8.800 | 4,095,654 |
| 2024-09-02 | 8.590 | 8.950 | 8.550 | 8.760 | 8.760 | 6,908,460 |
| 2024-08-30 | 8.530 | 8.840 | 8.480 | 8.650 | 8.650 | 4,784,935 |
| 2024-08-29 | 8.190 | 8.620 | 8.190 | 8.580 | 8.580 | 5,417,254 |
| 2024-08-28 | 8.200 | 8.330 | 8.080 | 8.260 | 8.260 | 3,071,448 |
| 2024-08-27 | 8.500 | 8.560 | 8.180 | 8.240 | 8.240 | 5,363,059 |
| 2024-08-26 | 8.160 | 8.840 | 8.100 | 8.530 | 8.530 | 8,384,226 |
| 2024-08-23 | 8.220 | 8.310 | 8.060 | 8.060 | 8.060 | 3,989,138 |
| 2024-08-22 | 8.290 | 8.490 | 8.290 | 8.290 | 8.290 | 2,793,874 |
| 2024-08-21 | 8.200 | 8.480 | 8.130 | 8.340 | 8.340 | 3,946,868 |
| 2024-08-20 | 8.300 | 8.480 | 8.150 | 8.180 | 8.180 | 3,616,894 |
| 2024-08-19 | 8.320 | 8.430 | 8.230 | 8.310 | 8.310 | 2,484,011 |
| 2024-08-16 | 8.470 | 8.500 | 8.320 | 8.320 | 8.320 | 3,016,122 |
| 2024-08-15 | 8.320 | 8.640 | 8.230 | 8.460 | 8.460 | 4,265,577 |
| 2024-08-14 | 8.490 | 8.590 | 8.330 | 8.330 | 8.330 | 3,239,966 |
| 2024-08-13 | 8.350 | 8.520 | 8.210 | 8.520 | 8.520 | 4,803,929 |
| 2024-08-12 | 8.560 | 8.590 | 8.320 | 8.340 | 8.340 | 3,719,992 |
| 2024-08-09 | 8.740 | 8.810 | 8.510 | 8.530 | 8.530 | 4,066,406 |
| 2024-08-08 | 8.720 | 8.820 | 8.600 | 8.730 | 8.730 | 4,249,079 |
| 2024-08-07 | 8.760 | 8.830 | 8.630 | 8.730 | 8.730 | 4,338,527 |
| 2024-08-06 | 8.710 | 8.990 | 8.530 | 8.770 | 8.770 | 6,221,052 |
| 2024-08-05 | 8.790 | 9.030 | 8.480 | 8.510 | 8.510 | 7,286,585 |
| 2024-08-02 | 9.090 | 9.150 | 8.810 | 8.830 | 8.830 | 9,795,068 |
| 2024-08-01 | 9.100 | 9.480 | 8.770 | 9.240 | 9.240 | 15,152,255 |
| 2024-07-31 | 8.270 | 8.830 | 8.190 | 8.810 | 8.810 | 7,599,616 |
| 2024-07-30 | 8.180 | 8.280 | 8.120 | 8.270 | 8.270 | 3,787,116 |
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.