Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.870 | 4.260 | 3.860 | 4.190 | 4.190 | 13,649,000 |
| 2024-04-26 | 3.840 | 3.900 | 3.750 | 3.870 | 3.870 | 6,333,000 |
| 2024-04-25 | 3.810 | 3.890 | 3.750 | 3.860 | 3.860 | 6,559,000 |
| 2024-04-24 | 3.660 | 3.780 | 3.650 | 3.760 | 3.760 | 5,518,879 |
| 2024-04-23 | 3.600 | 3.690 | 3.570 | 3.650 | 3.650 | 7,239,495 |
| 2024-04-22 | 3.620 | 3.700 | 3.480 | 3.590 | 3.590 | 7,988,580 |
| 2024-04-19 | 3.710 | 3.770 | 3.620 | 3.630 | 3.630 | 6,007,000 |
| 2024-04-18 | 3.670 | 3.810 | 3.530 | 3.730 | 3.730 | 11,324,600 |
| 2024-04-17 | 3.370 | 3.690 | 3.300 | 3.670 | 3.670 | 13,541,187 |
| 2024-04-16 | 3.790 | 3.790 | 3.500 | 3.500 | 3.500 | 4,565,500 |
| 2024-04-15 | 4.300 | 4.320 | 3.890 | 3.890 | 3.890 | 11,586,488 |
| 2024-04-12 | 4.390 | 4.440 | 4.310 | 4.320 | 4.320 | 6,228,697 |
| 2024-04-11 | 4.440 | 4.490 | 4.350 | 4.370 | 4.370 | 7,333,500 |
| 2024-04-10 | 4.610 | 4.640 | 4.420 | 4.480 | 4.480 | 9,368,500 |
| 2024-04-09 | 4.510 | 4.700 | 4.460 | 4.660 | 4.660 | 10,344,692 |
| 2024-04-08 | 4.620 | 4.660 | 4.500 | 4.520 | 4.520 | 9,973,300 |
| 2024-04-03 | 4.550 | 4.740 | 4.530 | 4.660 | 4.660 | 13,912,701 |
| 2024-04-02 | 4.580 | 4.620 | 4.500 | 4.560 | 4.560 | 10,206,430 |
| 2024-04-01 | 4.450 | 4.620 | 4.450 | 4.600 | 4.600 | 11,896,801 |
| 2024-03-29 | 4.350 | 4.490 | 4.320 | 4.460 | 4.460 | 8,699,690 |
| 2024-03-28 | 4.280 | 4.550 | 4.280 | 4.350 | 4.350 | 13,689,092 |
| 2024-03-27 | 4.590 | 4.610 | 4.310 | 4.320 | 4.320 | 25,712,085 |
| 2024-03-26 | 4.800 | 5.010 | 4.610 | 4.680 | 4.680 | 32,431,436 |
| 2024-03-25 | 4.500 | 4.790 | 4.400 | 4.550 | 4.550 | 18,505,600 |
| 2024-03-22 | 4.710 | 4.810 | 4.540 | 4.580 | 4.580 | 20,195,601 |
| 2024-03-21 | 4.500 | 4.940 | 4.490 | 4.840 | 4.840 | 26,434,050 |
| 2024-03-20 | 4.460 | 4.550 | 4.360 | 4.490 | 4.490 | 12,087,307 |
| 2024-03-19 | 4.370 | 4.510 | 4.340 | 4.450 | 4.450 | 9,495,014 |
| 2024-03-18 | 4.250 | 4.380 | 4.230 | 4.380 | 4.380 | 6,625,350 |
| 2024-03-15 | 4.090 | 4.240 | 4.070 | 4.240 | 4.240 | 8,018,874 |
| 2024-03-14 | 4.140 | 4.160 | 4.030 | 4.100 | 4.100 | 6,756,488 |
| 2024-03-13 | 4.180 | 4.230 | 4.070 | 4.120 | 4.120 | 6,882,974 |
| 2024-03-12 | 4.090 | 4.180 | 4.050 | 4.170 | 4.170 | 8,664,000 |
| 2024-03-11 | 4.000 | 4.060 | 3.950 | 4.060 | 4.060 | 6,265,450 |
| 2024-03-08 | 4.020 | 4.070 | 3.940 | 3.990 | 3.990 | 6,454,300 |
| 2024-03-07 | 3.990 | 4.100 | 3.950 | 4.030 | 4.030 | 8,035,467 |
| 2024-03-06 | 3.880 | 4.000 | 3.820 | 3.990 | 3.990 | 8,165,397 |
| 2024-03-05 | 4.000 | 4.020 | 3.820 | 3.870 | 3.870 | 8,031,400 |
| 2024-03-04 | 4.100 | 4.130 | 3.950 | 4.030 | 4.030 | 6,340,497 |
| 2024-03-01 | 4.110 | 4.220 | 4.020 | 4.090 | 4.090 | 8,084,769 |
| 2024-02-29 | 3.910 | 4.100 | 3.750 | 4.080 | 4.080 | 12,454,100 |
| 2024-02-28 | 4.410 | 4.650 | 3.960 | 3.970 | 3.970 | 19,643,727 |
| 2024-02-27 | 4.260 | 4.410 | 4.200 | 4.400 | 4.400 | 10,856,823 |
| 2024-02-26 | 4.110 | 4.440 | 4.110 | 4.270 | 4.270 | 15,828,726 |
| 2024-02-23 | 3.940 | 4.150 | 3.900 | 4.110 | 4.110 | 15,999,914 |
| 2024-02-22 | 3.900 | 3.950 | 3.830 | 3.950 | 3.950 | 19,844,849 |
| 2024-02-21 | 3.550 | 3.930 | 3.480 | 3.930 | 3.930 | 24,586,583 |
| 2024-02-20 | 3.480 | 3.600 | 3.390 | 3.570 | 3.570 | 12,083,001 |
| 2024-02-19 | 3.300 | 3.490 | 3.210 | 3.480 | 3.480 | 17,257,764 |
| 2024-02-08 | 3.220 | 3.390 | 2.940 | 3.370 | 3.370 | 27,204,014 |
| 2024-02-07 | 3.590 | 3.630 | 3.270 | 3.270 | 3.270 | 11,483,916 |
| 2024-02-06 | 3.650 | 3.800 | 3.620 | 3.630 | 3.630 | 18,246,453 |
| 2024-02-05 | 4.460 | 4.460 | 4.020 | 4.020 | 4.020 | 9,173,600 |
| 2024-02-02 | 4.840 | 4.920 | 4.320 | 4.470 | 4.470 | 10,973,500 |
| 2024-02-01 | 4.970 | 4.970 | 4.640 | 4.800 | 4.800 | 11,930,153 |
| 2024-01-31 | 5.350 | 5.380 | 4.950 | 4.990 | 4.990 | 8,685,588 |
| 2024-01-30 | 5.600 | 5.640 | 5.370 | 5.410 | 5.410 | 4,678,900 |
| 2024-01-29 | 5.910 | 5.940 | 5.590 | 5.610 | 5.610 | 6,812,100 |
| 2024-01-26 | 5.620 | 5.990 | 5.620 | 5.870 | 5.870 | 7,454,401 |
| 2024-01-25 | 5.490 | 5.650 | 5.420 | 5.640 | 5.640 | 5,767,501 |
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.