Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.920 | 4.000 | 3.870 | 3.960 | 3.960 | 9,572,300 |
| 2024-07-24 | 4.050 | 4.080 | 3.930 | 3.940 | 3.940 | 11,262,100 |
| 2024-07-23 | 4.120 | 4.190 | 4.040 | 4.040 | 4.040 | 13,517,100 |
| 2024-07-22 | 4.120 | 4.180 | 4.040 | 4.120 | 4.120 | 11,337,260 |
| 2024-07-19 | 4.130 | 4.270 | 4.020 | 4.190 | 4.190 | 16,665,290 |
| 2024-07-18 | 4.100 | 4.150 | 4.000 | 4.090 | 4.090 | 17,300,460 |
| 2024-07-17 | 4.280 | 4.290 | 4.140 | 4.160 | 4.160 | 20,487,200 |
| 2024-07-16 | 4.230 | 4.350 | 4.160 | 4.280 | 4.280 | 27,901,005 |
| 2024-07-15 | 4.100 | 4.470 | 4.090 | 4.370 | 4.370 | 35,059,385 |
| 2024-07-12 | 4.050 | 4.250 | 4.040 | 4.070 | 4.070 | 15,829,900 |
| 2024-07-11 | 4.100 | 4.130 | 4.000 | 4.060 | 4.060 | 17,217,186 |
| 2024-07-10 | 4.010 | 4.080 | 3.900 | 4.040 | 4.040 | 13,739,708 |
| 2024-07-09 | 4.090 | 4.150 | 3.860 | 4.030 | 4.030 | 20,815,800 |
| 2024-07-08 | 4.180 | 4.190 | 4.050 | 4.080 | 4.080 | 12,081,884 |
| 2024-07-05 | 4.180 | 4.230 | 4.100 | 4.190 | 4.190 | 11,242,300 |
| 2024-07-04 | 4.340 | 4.450 | 4.170 | 4.200 | 4.200 | 17,208,088 |
| 2024-07-03 | 4.420 | 4.470 | 4.360 | 4.400 | 4.400 | 13,750,877 |
| 2024-07-02 | 4.450 | 4.480 | 4.350 | 4.420 | 4.420 | 16,450,400 |
| 2024-07-01 | 4.290 | 4.440 | 4.280 | 4.420 | 4.420 | 23,259,809 |
| 2024-06-28 | 4.350 | 4.360 | 4.210 | 4.250 | 4.250 | 18,563,900 |
| 2024-06-27 | 4.310 | 4.420 | 4.260 | 4.310 | 4.310 | 19,303,500 |
| 2024-06-26 | 4.170 | 4.360 | 4.090 | 4.340 | 4.340 | 23,629,300 |
| 2024-06-25 | 4.270 | 4.340 | 4.140 | 4.180 | 4.180 | 22,241,812 |
| 2024-06-24 | 4.690 | 4.700 | 4.270 | 4.310 | 4.310 | 29,988,101 |
| 2024-06-21 | 4.640 | 4.780 | 4.510 | 4.680 | 4.680 | 21,848,577 |
| 2024-06-20 | 4.840 | 4.990 | 4.680 | 4.700 | 4.700 | 35,138,817 |
| 2024-06-19 | 4.960 | 5.130 | 4.850 | 4.890 | 4.890 | 41,008,060 |
| 2024-06-18 | 5.070 | 5.300 | 5.070 | 5.100 | 5.100 | 52,786,841 |
| 2024-06-17 | 4.860 | 4.940 | 4.780 | 4.820 | 4.820 | 21,611,510 |
| 2024-06-14 | 4.840 | 5.060 | 4.690 | 4.930 | 4.930 | 34,760,776 |
| 2024-06-13 | 5.000 | 5.040 | 4.760 | 4.790 | 4.790 | 30,855,856 |
| 2024-06-12 | 5.260 | 5.310 | 4.970 | 5.020 | 5.020 | 38,131,660 |
| 2024-06-11 | 4.780 | 5.140 | 4.650 | 5.060 | 5.060 | 41,911,310 |
| 2024-06-07 | 4.910 | 5.040 | 4.700 | 4.820 | 4.820 | 36,304,356 |
| 2024-06-06 | 4.780 | 5.280 | 4.780 | 4.860 | 4.860 | 57,159,360 |
| 2024-06-05 | 5.610 | 5.630 | 5.310 | 5.310 | 5.310 | 22,046,900 |
| 2024-06-04 | 5.630 | 5.990 | 5.590 | 5.900 | 5.900 | 83,065,256 |
| 2024-06-03 | 5.080 | 5.530 | 5.050 | 5.530 | 5.530 | 71,347,148 |
| 2024-05-31 | 5.280 | 5.330 | 4.990 | 5.030 | 5.030 | 50,326,998 |
| 2024-05-30 | 5.830 | 5.890 | 5.240 | 5.280 | 5.280 | 64,029,737 |
| 2024-05-29 | 5.990 | 6.100 | 5.810 | 5.810 | 5.810 | 69,048,964 |
| 2024-05-28 | 6.800 | 7.230 | 6.300 | 6.450 | 6.450 | 102,035,369 |
| 2024-05-27 | 7.500 | 8.250 | 6.750 | 7.000 | 7.000 | 114,081,403 |
| 2024-05-24 | 7.450 | 7.500 | 6.800 | 7.500 | 7.500 | 84,917,668 |
| 2024-05-23 | 6.600 | 6.820 | 5.840 | 6.820 | 6.820 | 74,829,268 |
| 2024-05-22 | 5.710 | 6.200 | 5.710 | 6.200 | 6.200 | 70,380,871 |
| 2024-05-21 | 5.200 | 5.640 | 5.080 | 5.640 | 5.640 | 45,028,933 |
| 2024-05-20 | 4.660 | 5.130 | 4.660 | 5.130 | 5.130 | 21,543,648 |
| 2024-05-17 | 4.760 | 4.880 | 4.610 | 4.660 | 4.660 | 16,991,330 |
| 2024-05-16 | 4.890 | 5.140 | 4.700 | 4.760 | 4.760 | 27,393,624 |
| 2024-05-15 | 4.990 | 5.200 | 4.870 | 4.900 | 4.900 | 31,840,624 |
| 2024-05-14 | 4.700 | 5.210 | 4.700 | 5.210 | 5.210 | 33,678,190 |
| 2024-05-13 | 4.680 | 4.780 | 4.540 | 4.740 | 4.740 | 12,251,537 |
| 2024-05-10 | 4.580 | 4.840 | 4.440 | 4.740 | 4.740 | 16,230,771 |
| 2024-05-09 | 4.360 | 4.620 | 4.260 | 4.580 | 4.580 | 11,923,078 |
| 2024-05-08 | 4.320 | 4.420 | 4.280 | 4.380 | 4.380 | 8,576,900 |
| 2024-05-07 | 4.290 | 4.340 | 4.250 | 4.320 | 4.320 | 6,877,000 |
| 2024-05-06 | 4.270 | 4.340 | 4.210 | 4.270 | 4.270 | 9,114,000 |
| 2024-04-30 | 4.260 | 4.410 | 4.190 | 4.240 | 4.240 | 18,054,600 |
| 2024-04-29 | 3.870 | 4.260 | 3.860 | 4.190 | 4.190 | 13,649,000 |
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.