Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.870 | 4.880 | 4.520 | 4.680 | 4.680 | 12,153,188 |
| 2026-07-20 | 5.080 | 5.200 | 4.780 | 4.880 | 4.880 | 8,694,900 |
| 2026-07-17 | 5.260 | 5.350 | 4.970 | 5.060 | 5.060 | 8,419,600 |
| 2026-07-16 | 5.190 | 5.360 | 5.180 | 5.290 | 5.290 | 7,570,300 |
| 2026-07-15 | 5.110 | 5.320 | 5.080 | 5.240 | 5.240 | 6,679,600 |
| 2026-07-14 | 4.950 | 5.160 | 4.800 | 5.150 | 5.150 | 12,300,088 |
| 2026-07-13 | 5.120 | 5.130 | 4.950 | 4.970 | 4.970 | 8,719,596 |
| 2026-07-10 | 4.960 | 5.170 | 4.860 | 5.090 | 5.090 | 9,765,400 |
| 2026-07-09 | 5.020 | 5.110 | 4.890 | 4.960 | 4.960 | 8,296,894 |
| 2026-07-08 | 5.110 | 5.170 | 5.000 | 5.040 | 5.040 | 7,969,092 |
| 2026-07-07 | 5.320 | 5.330 | 5.110 | 5.140 | 5.140 | 9,423,500 |
| 2026-07-06 | 5.340 | 5.420 | 5.270 | 5.310 | 5.310 | 8,772,596 |
| 2026-07-03 | 5.280 | 5.360 | 5.130 | 5.300 | 5.300 | 9,580,300 |
| 2026-07-02 | 5.220 | 5.390 | 5.170 | 5.210 | 5.210 | 9,870,100 |
| 2026-07-01 | 4.960 | 5.360 | 4.900 | 5.190 | 5.190 | 12,984,101 |
| 2026-06-30 | 4.980 | 5.080 | 4.840 | 4.960 | 4.960 | 8,835,700 |
| 2026-06-29 | 4.910 | 5.130 | 4.720 | 5.010 | 5.010 | 11,086,400 |
| 2026-06-26 | 4.950 | 5.050 | 4.840 | 4.930 | 4.930 | 7,111,800 |
| 2026-06-25 | 5.120 | 5.150 | 4.960 | 4.990 | 4.990 | 8,051,971 |
| 2026-06-24 | 5.410 | 5.470 | 5.100 | 5.120 | 5.120 | 8,173,588 |
| 2026-06-23 | 5.290 | 5.560 | 5.230 | 5.450 | 5.450 | 7,886,100 |
| 2026-06-22 | 5.220 | 5.340 | 5.060 | 5.340 | 5.340 | 6,762,186 |
| 2026-06-18 | 5.290 | 5.340 | 5.190 | 5.270 | 5.270 | 6,337,555 |
| 2026-06-17 | 5.410 | 5.470 | 5.270 | 5.340 | 5.340 | 6,988,198 |
| 2026-06-16 | 5.450 | 5.490 | 5.290 | 5.440 | 5.440 | 5,524,294 |
| 2026-06-15 | 5.690 | 5.770 | 5.410 | 5.460 | 5.460 | 8,816,788 |
| 2026-06-12 | 5.620 | 5.710 | 5.530 | 5.610 | 5.610 | 4,932,500 |
| 2026-06-11 | 5.630 | 5.690 | 5.480 | 5.600 | 5.600 | 4,173,884 |
| 2026-06-10 | 5.670 | 5.780 | 5.520 | 5.660 | 5.660 | 5,488,688 |
| 2026-06-09 | 5.760 | 5.850 | 5.650 | 5.700 | 5.700 | 6,342,888 |
| 2026-06-08 | 5.690 | 5.970 | 5.630 | 5.720 | 5.720 | 7,072,788 |
| 2026-06-05 | 5.790 | 5.950 | 5.670 | 5.890 | 5.890 | 7,339,357 |
| 2026-06-04 | 5.930 | 6.010 | 5.720 | 5.780 | 5.780 | 6,293,069 |
| 2026-06-03 | 6.040 | 6.080 | 5.820 | 5.900 | 5.900 | 6,745,020 |
| 2026-06-02 | 6.350 | 6.360 | 5.970 | 6.040 | 6.040 | 9,446,172 |
| 2026-06-01 | 6.050 | 6.370 | 5.970 | 6.350 | 6.350 | 8,857,226 |
| 2026-05-29 | 6.290 | 6.290 | 6.040 | 6.060 | 6.060 | 7,226,095 |
| 2026-05-28 | 6.340 | 6.410 | 6.100 | 6.240 | 6.240 | 8,195,500 |
| 2026-05-27 | 6.300 | 6.590 | 6.100 | 6.360 | 6.360 | 11,360,569 |
| 2026-05-26 | 6.460 | 6.570 | 6.240 | 6.300 | 6.300 | 9,896,700 |
| 2026-05-25 | 6.590 | 6.800 | 6.440 | 6.530 | 6.530 | 8,314,000 |
| 2026-05-22 | 6.490 | 6.670 | 6.400 | 6.590 | 6.590 | 6,196,000 |
| 2026-05-21 | 6.770 | 6.830 | 6.420 | 6.470 | 6.470 | 7,702,100 |
| 2026-05-20 | 6.890 | 6.890 | 6.670 | 6.720 | 6.720 | 6,062,500 |
| 2026-05-19 | 6.960 | 7.060 | 6.730 | 6.840 | 6.840 | 8,973,809 |
| 2026-05-18 | 6.890 | 6.960 | 6.680 | 6.930 | 6.930 | 12,081,704 |
| 2026-05-15 | 6.970 | 7.030 | 6.770 | 6.870 | 6.870 | 12,981,494 |
| 2026-05-14 | 6.800 | 7.150 | 6.750 | 7.010 | 7.010 | 15,116,087 |
| 2026-05-13 | 6.810 | 6.920 | 6.760 | 6.790 | 6.790 | 6,509,300 |
| 2026-05-12 | 6.970 | 7.020 | 6.780 | 6.810 | 6.810 | 8,366,601 |
| 2026-05-11 | 7.070 | 7.070 | 6.920 | 7.020 | 7.020 | 7,914,496 |
| 2026-05-08 | 6.960 | 7.030 | 6.930 | 7.010 | 7.010 | 5,712,587 |
| 2026-05-07 | 7.090 | 7.110 | 6.950 | 6.960 | 6.960 | 8,722,084 |
| 2026-05-06 | 7.100 | 7.110 | 6.970 | 7.080 | 7.080 | 10,696,543 |
| 2026-04-30 | 7.000 | 7.180 | 6.930 | 7.130 | 7.130 | 10,061,200 |
| 2026-04-29 | 6.960 | 7.100 | 6.810 | 7.000 | 7.000 | 10,070,497 |
| 2026-04-28 | 6.790 | 6.910 | 6.680 | 6.870 | 6.870 | 9,397,943 |
| 2026-04-27 | 6.610 | 6.820 | 6.540 | 6.740 | 6.740 | 7,784,295 |
| 2026-04-24 | 6.730 | 6.750 | 6.550 | 6.640 | 6.640 | 7,647,000 |
| 2026-04-23 | 6.800 | 6.880 | 6.620 | 6.730 | 6.730 | 9,943,800 |
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.