Guizhou Zhenhua E chem Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.990 | 10.050 | 9.660 | 9.660 | 9.660 | 5,222,606 |
| 2026-10-21 | 10.240 | 10.300 | 9.880 | 9.920 | 9.920 | 5,713,356 |
| 2026-10-20 | 10.130 | 10.290 | 10.050 | 10.250 | 10.250 | 4,800,371 |
| 2026-10-19 | 10.090 | 10.190 | 9.880 | 10.130 | 10.130 | 6,448,280 |
| 2026-10-16 | 10.550 | 10.550 | 10.120 | 10.200 | 10.200 | 6,273,764 |
| 2026-10-15 | 10.260 | 10.460 | 10.120 | 10.350 | 10.350 | 7,087,448 |
| 2026-10-14 | 10.770 | 11.060 | 10.510 | 10.530 | 10.530 | 7,156,837 |
| 2026-10-13 | 10.900 | 11.050 | 10.450 | 10.800 | 10.800 | 9,923,790 |
| 2026-10-12 | 11.130 | 11.480 | 10.960 | 10.980 | 10.980 | 10,739,148 |
| 2026-10-09 | 11.010 | 11.420 | 10.890 | 11.160 | 11.160 | 17,953,728 |
| 2026-10-08 | 10.850 | 11.380 | 10.700 | 11.120 | 11.120 | 18,280,719 |
| 2026-09-30 | 10.350 | 11.070 | 10.240 | 10.780 | 10.780 | 15,315,020 |
| 2026-09-29 | 9.800 | 10.340 | 9.800 | 10.290 | 10.290 | 7,809,003 |
| 2026-09-28 | 10.090 | 10.100 | 9.730 | 9.850 | 9.850 | 4,596,691 |
| 2026-09-24 | 10.300 | 10.320 | 10.080 | 10.090 | 10.090 | 3,357,230 |
| 2026-09-23 | 10.290 | 10.330 | 10.150 | 10.280 | 10.280 | 2,641,838 |
| 2026-09-22 | 10.300 | 10.400 | 10.240 | 10.240 | 10.240 | 4,257,151 |
Page 1 of 1 · 17 trading days
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.