Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5.740 | 5.840 | 5.700 | 5.790 | 5.790 | 5,394,501 |
| 2023-10-30 | 5.620 | 5.780 | 5.530 | 5.730 | 5.730 | 6,851,077 |
| 2023-10-27 | 5.570 | 5.660 | 5.530 | 5.600 | 5.600 | 4,852,496 |
| 2023-10-26 | 5.520 | 5.640 | 5.470 | 5.580 | 5.580 | 6,286,900 |
| 2023-10-25 | 5.450 | 5.590 | 5.430 | 5.520 | 5.520 | 5,238,100 |
| 2023-10-24 | 5.190 | 5.460 | 5.190 | 5.440 | 5.440 | 6,647,062 |
| 2023-10-23 | 5.300 | 5.340 | 5.140 | 5.180 | 5.180 | 4,657,600 |
| 2023-10-20 | 5.260 | 5.360 | 5.260 | 5.290 | 5.290 | 2,799,100 |
| 2023-10-19 | 5.380 | 5.410 | 5.280 | 5.320 | 5.320 | 4,253,891 |
| 2023-10-18 | 5.400 | 5.430 | 5.330 | 5.350 | 5.350 | 3,010,674 |
| 2023-10-17 | 5.450 | 5.490 | 5.400 | 5.420 | 5.420 | 3,192,900 |
| 2023-10-16 | 5.440 | 5.530 | 5.370 | 5.440 | 5.440 | 5,290,700 |
| 2023-10-13 | 5.560 | 5.590 | 5.370 | 5.440 | 5.440 | 4,203,400 |
| 2023-10-12 | 5.560 | 5.620 | 5.480 | 5.600 | 5.600 | 4,329,619 |
| 2023-10-11 | 5.570 | 5.700 | 5.480 | 5.560 | 5.560 | 6,312,200 |
| 2023-10-10 | 5.450 | 5.600 | 5.450 | 5.510 | 5.510 | 4,032,600 |
| 2023-10-09 | 5.560 | 5.610 | 5.430 | 5.460 | 5.460 | 4,042,635 |
| 2023-09-28 | 5.520 | 5.580 | 5.510 | 5.570 | 5.570 | 3,666,700 |
| 2023-09-27 | 5.530 | 5.580 | 5.490 | 5.510 | 5.510 | 3,377,100 |
| 2023-09-26 | 5.560 | 5.590 | 5.500 | 5.530 | 5.530 | 4,996,700 |
| 2023-09-25 | 5.660 | 5.670 | 5.540 | 5.550 | 5.550 | 7,904,700 |
| 2023-09-22 | 5.670 | 5.700 | 5.620 | 5.670 | 5.670 | 7,109,388 |
| 2023-09-21 | 5.800 | 5.850 | 5.670 | 5.690 | 5.690 | 5,589,088 |
| 2023-09-20 | 5.790 | 5.900 | 5.770 | 5.800 | 5.800 | 6,095,082 |
| 2023-09-19 | 5.810 | 5.890 | 5.780 | 5.790 | 5.790 | 5,995,295 |
| 2023-09-18 | 5.640 | 5.810 | 5.600 | 5.800 | 5.800 | 6,955,900 |
| 2023-09-15 | 5.610 | 5.670 | 5.590 | 5.650 | 5.650 | 4,109,335 |
| 2023-09-14 | 5.710 | 5.740 | 5.560 | 5.600 | 5.600 | 4,690,100 |
| 2023-09-13 | 5.820 | 5.820 | 5.650 | 5.710 | 5.710 | 4,408,310 |
| 2023-09-12 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 4,700,511 |
| 2023-09-11 | 5.780 | 5.850 | 5.710 | 5.760 | 5.760 | 6,084,000 |
| 2023-09-08 | 5.820 | 5.940 | 5.810 | 5.810 | 5.810 | 5,430,289 |
| 2023-09-07 | 5.880 | 6.050 | 5.800 | 5.810 | 5.810 | 7,028,401 |
| 2023-09-06 | 5.860 | 5.920 | 5.820 | 5.860 | 5.860 | 5,155,574 |
| 2023-09-05 | 5.820 | 5.860 | 5.750 | 5.840 | 5.840 | 7,220,656 |
| 2023-09-04 | 5.950 | 5.970 | 5.720 | 5.820 | 5.820 | 14,311,400 |
| 2023-09-01 | 5.870 | 6.100 | 5.840 | 6.070 | 6.070 | 6,572,025 |
| 2023-08-31 | 5.860 | 5.910 | 5.830 | 5.900 | 5.900 | 4,751,368 |
| 2023-08-30 | 5.910 | 5.940 | 5.820 | 5.850 | 5.850 | 4,854,219 |
| 2023-08-29 | 5.890 | 5.940 | 5.840 | 5.930 | 5.930 | 6,514,188 |
| 2023-08-28 | 6.110 | 6.150 | 5.920 | 5.940 | 5.940 | 9,625,894 |
| 2023-08-25 | 5.890 | 6.030 | 5.840 | 5.880 | 5.880 | 8,323,971 |
| 2023-08-24 | 5.770 | 5.990 | 5.670 | 5.960 | 5.960 | 8,474,489 |
| 2023-08-23 | 5.790 | 5.930 | 5.700 | 5.770 | 5.770 | 4,920,699 |
| 2023-08-22 | 5.850 | 5.880 | 5.680 | 5.750 | 5.750 | 3,454,101 |
| 2023-08-21 | 5.860 | 5.920 | 5.780 | 5.800 | 5.800 | 3,397,201 |
| 2023-08-18 | 5.970 | 6.010 | 5.860 | 5.860 | 5.860 | 3,022,100 |
| 2023-08-17 | 5.910 | 6.000 | 5.850 | 5.980 | 5.980 | 4,555,800 |
| 2023-08-16 | 5.980 | 6.000 | 5.890 | 5.900 | 5.900 | 3,088,800 |
| 2023-08-15 | 6.040 | 6.090 | 5.980 | 6.000 | 6.000 | 4,139,599 |
| 2023-08-14 | 5.950 | 6.030 | 5.910 | 6.000 | 6.000 | 6,349,683 |
| 2023-08-11 | 6.070 | 6.070 | 5.950 | 5.960 | 5.960 | 3,294,416 |
| 2023-08-10 | 6.050 | 6.120 | 6.010 | 6.030 | 6.030 | 2,480,200 |
| 2023-08-09 | 6.100 | 6.180 | 6.020 | 6.030 | 6.030 | 5,455,781 |
| 2023-08-08 | 6.010 | 6.170 | 5.960 | 6.120 | 6.120 | 6,634,088 |
| 2023-08-07 | 6.000 | 6.030 | 5.940 | 5.980 | 5.980 | 4,517,500 |
| 2023-08-04 | 5.990 | 6.050 | 5.890 | 5.960 | 5.960 | 5,925,200 |
| 2023-08-03 | 6.010 | 6.050 | 5.930 | 5.990 | 5.990 | 4,744,801 |
| 2023-08-02 | 6.050 | 6.090 | 5.930 | 5.990 | 5.990 | 4,689,700 |
| 2023-08-01 | 6.110 | 6.140 | 6.000 | 6.030 | 6.030 | 6,216,100 |
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.