Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.580 | 5.700 | 5.350 | 5.520 | 5.520 | 11,864,800 |
| 2026-10-20 | 5.580 | 5.750 | 5.350 | 5.400 | 5.400 | 12,805,400 |
| 2026-10-19 | 5.570 | 5.570 | 5.220 | 5.380 | 5.380 | 8,583,001 |
| 2026-10-16 | 5.720 | 5.720 | 5.520 | 5.590 | 5.590 | 7,385,300 |
| 2026-10-15 | 5.620 | 5.690 | 5.490 | 5.500 | 5.500 | 6,415,501 |
| 2026-10-14 | 5.830 | 5.930 | 5.700 | 5.730 | 5.730 | 5,902,600 |
| 2026-10-13 | 5.700 | 5.900 | 5.600 | 5.870 | 5.870 | 7,944,395 |
| 2026-10-12 | 5.880 | 5.960 | 5.710 | 5.770 | 5.770 | 7,236,700 |
| 2026-10-09 | 5.820 | 5.930 | 5.640 | 5.880 | 5.880 | 6,814,900 |
| 2026-10-08 | 5.880 | 5.940 | 5.760 | 5.810 | 5.810 | 6,219,601 |
| 2026-09-30 | 5.890 | 5.950 | 5.800 | 5.870 | 5.870 | 6,178,800 |
| 2026-09-29 | 5.730 | 5.880 | 5.680 | 5.850 | 5.850 | 7,421,001 |
| 2026-09-28 | 5.660 | 5.810 | 5.630 | 5.780 | 5.780 | 7,654,019 |
| 2026-09-24 | 5.630 | 5.760 | 5.620 | 5.690 | 5.690 | 5,100,700 |
| 2026-09-23 | 5.830 | 5.830 | 5.640 | 5.670 | 5.670 | 6,990,588 |
| 2026-09-22 | 5.830 | 5.920 | 5.700 | 5.790 | 5.790 | 8,344,100 |
| 2026-09-21 | 5.640 | 5.870 | 5.600 | 5.860 | 5.860 | 9,024,003 |
| 2026-09-18 | 5.690 | 5.740 | 5.590 | 5.620 | 5.620 | 7,575,200 |
| 2026-09-17 | 5.630 | 5.710 | 5.510 | 5.690 | 5.690 | 9,320,488 |
| 2026-09-16 | 5.540 | 5.670 | 5.480 | 5.650 | 5.650 | 8,938,888 |
| 2026-09-15 | 5.910 | 5.910 | 5.550 | 5.570 | 5.570 | 11,390,100 |
| 2026-09-14 | 5.850 | 5.950 | 5.740 | 5.830 | 5.830 | 13,368,982 |
| 2026-09-11 | 6.020 | 6.100 | 5.810 | 5.860 | 5.860 | 16,708,660 |
| 2026-09-10 | 6.200 | 6.260 | 6.050 | 6.070 | 6.070 | 17,327,500 |
| 2026-09-09 | 6.180 | 6.330 | 6.150 | 6.220 | 6.220 | 21,847,584 |
| 2026-09-08 | 6.340 | 6.370 | 6.160 | 6.250 | 6.250 | 38,096,071 |
| 2026-09-07 | 6.200 | 6.820 | 6.100 | 6.420 | 6.420 | 57,912,151 |
| 2026-09-04 | 5.700 | 6.260 | 5.600 | 6.260 | 6.260 | 18,137,984 |
| 2026-09-03 | 5.820 | 5.870 | 5.670 | 5.690 | 5.690 | 6,014,200 |
| 2026-09-02 | 5.900 | 5.930 | 5.730 | 5.820 | 5.820 | 6,906,800 |
| 2026-09-01 | 5.730 | 5.960 | 5.730 | 5.910 | 5.910 | 7,554,601 |
| 2026-08-31 | 5.720 | 5.840 | 5.680 | 5.760 | 5.760 | 7,250,492 |
| 2026-08-28 | 5.580 | 5.770 | 5.580 | 5.750 | 5.750 | 6,316,792 |
| 2026-08-27 | 5.580 | 5.670 | 5.560 | 5.600 | 5.600 | 5,771,801 |
| 2026-08-26 | 5.600 | 5.700 | 5.570 | 5.630 | 5.630 | 5,348,100 |
| 2026-08-25 | 5.430 | 5.660 | 5.400 | 5.640 | 5.640 | 6,476,500 |
| 2026-08-24 | 5.510 | 5.520 | 5.360 | 5.450 | 5.450 | 6,358,901 |
| 2026-08-21 | 5.500 | 5.500 | 5.360 | 5.480 | 5.480 | 6,193,000 |
| 2026-08-20 | 5.440 | 5.550 | 5.400 | 5.530 | 5.530 | 6,045,100 |
| 2026-08-19 | 5.580 | 5.600 | 5.350 | 5.410 | 5.410 | 7,984,195 |
| 2026-08-18 | 5.540 | 5.630 | 5.490 | 5.590 | 5.590 | 7,813,100 |
| 2026-08-17 | 5.450 | 5.550 | 5.390 | 5.520 | 5.520 | 6,694,900 |
| 2026-08-14 | 5.420 | 5.450 | 5.340 | 5.430 | 5.430 | 5,533,000 |
| 2026-08-13 | 5.470 | 5.500 | 5.390 | 5.420 | 5.420 | 4,751,796 |
| 2026-08-12 | 5.520 | 5.540 | 5.420 | 5.480 | 5.480 | 4,353,800 |
| 2026-08-11 | 5.440 | 5.560 | 5.410 | 5.470 | 5.470 | 6,001,625 |
| 2026-08-10 | 5.290 | 5.520 | 5.170 | 5.490 | 5.490 | 10,055,827 |
| 2026-08-07 | 5.370 | 5.380 | 5.180 | 5.270 | 5.270 | 7,485,800 |
| 2026-08-06 | 5.300 | 5.360 | 5.200 | 5.350 | 5.350 | 5,892,597 |
| 2026-08-05 | 5.350 | 5.420 | 5.240 | 5.300 | 5.300 | 6,393,250 |
| 2026-08-04 | 5.310 | 5.380 | 5.270 | 5.330 | 5.330 | 7,315,202 |
| 2026-08-03 | 5.150 | 5.320 | 5.060 | 5.310 | 5.310 | 10,453,000 |
| 2026-07-31 | 4.930 | 5.090 | 4.910 | 5.050 | 5.050 | 6,344,110 |
| 2026-07-30 | 4.930 | 5.060 | 4.880 | 4.950 | 4.950 | 7,511,288 |
| 2026-07-29 | 4.780 | 4.920 | 4.770 | 4.890 | 4.890 | 6,578,800 |
| 2026-07-28 | 4.770 | 4.920 | 4.760 | 4.800 | 4.800 | 7,831,100 |
| 2026-07-27 | 4.650 | 4.810 | 4.620 | 4.770 | 4.770 | 6,633,501 |
| 2026-07-24 | 4.750 | 4.810 | 4.590 | 4.650 | 4.650 | 6,603,001 |
| 2026-07-23 | 4.610 | 4.820 | 4.570 | 4.790 | 4.790 | 8,231,301 |
| 2026-07-22 | 4.680 | 4.780 | 4.590 | 4.610 | 4.610 | 6,937,200 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.