Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.040 | 7.090 | 6.780 | 6.810 | 6.810 | 12,148,400 |
| 2026-04-21 | 6.940 | 7.210 | 6.860 | 7.040 | 7.040 | 19,514,800 |
| 2026-04-20 | 6.610 | 7.010 | 6.510 | 6.960 | 6.960 | 19,848,392 |
| 2026-04-17 | 6.720 | 6.790 | 6.480 | 6.590 | 6.590 | 16,729,792 |
| 2026-04-16 | 6.990 | 7.080 | 6.550 | 6.750 | 6.750 | 27,861,079 |
| 2026-04-15 | 6.700 | 7.300 | 6.530 | 6.950 | 6.950 | 28,426,124 |
| 2026-04-14 | 6.550 | 6.720 | 6.430 | 6.710 | 6.710 | 9,241,200 |
| 2026-04-13 | 6.390 | 6.540 | 6.310 | 6.520 | 6.520 | 6,065,796 |
| 2026-04-10 | 6.450 | 6.550 | 6.370 | 6.400 | 6.400 | 4,775,200 |
| 2026-04-09 | 6.650 | 6.690 | 6.360 | 6.390 | 6.390 | 6,633,900 |
| 2026-04-08 | 6.600 | 6.680 | 6.400 | 6.650 | 6.650 | 8,727,296 |
| 2026-04-07 | 6.080 | 6.460 | 5.960 | 6.400 | 6.400 | 9,972,688 |
| 2026-04-03 | 6.550 | 6.570 | 6.130 | 6.150 | 6.150 | 7,343,730 |
| 2026-04-02 | 6.750 | 6.800 | 6.490 | 6.580 | 6.580 | 7,697,500 |
| 2026-04-01 | 6.850 | 6.900 | 6.630 | 6.690 | 6.690 | 6,794,800 |
| 2026-03-31 | 6.720 | 6.970 | 6.690 | 6.700 | 6.700 | 11,360,600 |
| 2026-03-30 | 6.530 | 6.750 | 6.480 | 6.730 | 6.730 | 7,951,700 |
| 2026-03-27 | 6.290 | 6.560 | 6.270 | 6.550 | 6.550 | 6,153,395 |
| 2026-03-26 | 6.490 | 6.560 | 6.300 | 6.330 | 6.330 | 5,599,000 |
| 2026-03-25 | 6.300 | 6.450 | 6.270 | 6.420 | 6.420 | 9,210,130 |
| 2026-03-24 | 6.200 | 6.310 | 6.000 | 6.290 | 6.290 | 11,873,300 |
| 2026-03-23 | 6.290 | 6.340 | 5.900 | 5.950 | 5.950 | 13,220,057 |
| 2026-03-20 | 6.820 | 6.900 | 6.450 | 6.470 | 6.470 | 10,635,001 |
| 2026-03-19 | 7.000 | 7.040 | 6.810 | 6.830 | 6.830 | 6,422,695 |
| 2026-03-18 | 6.960 | 7.050 | 6.880 | 7.010 | 7.010 | 5,199,100 |
| 2026-03-17 | 7.100 | 7.150 | 6.930 | 6.960 | 6.960 | 6,982,195 |
| 2026-03-16 | 7.070 | 7.200 | 7.030 | 7.100 | 7.100 | 6,125,095 |
| 2026-03-13 | 7.100 | 7.170 | 7.040 | 7.070 | 7.070 | 5,669,105 |
| 2026-03-12 | 7.120 | 7.140 | 7.010 | 7.040 | 7.040 | 4,551,000 |
| 2026-03-11 | 7.150 | 7.160 | 7.040 | 7.110 | 7.110 | 4,339,600 |
| 2026-03-10 | 7.070 | 7.180 | 7.020 | 7.150 | 7.150 | 6,283,296 |
| 2026-03-09 | 7.010 | 7.160 | 7.000 | 7.010 | 7.010 | 6,334,200 |
| 2026-03-06 | 6.790 | 7.100 | 6.760 | 7.100 | 7.100 | 8,804,318 |
| 2026-03-05 | 6.920 | 6.980 | 6.760 | 6.780 | 6.780 | 5,998,428 |
| 2026-03-04 | 6.810 | 6.930 | 6.730 | 6.840 | 6.840 | 5,626,700 |
| 2026-03-03 | 6.950 | 7.080 | 6.800 | 6.800 | 6.800 | 7,028,260 |
| 2026-03-02 | 7.140 | 7.170 | 6.930 | 6.950 | 6.950 | 8,770,488 |
| 2026-02-27 | 7.190 | 7.200 | 7.100 | 7.170 | 7.170 | 4,338,410 |
| 2026-02-26 | 7.240 | 7.260 | 7.100 | 7.150 | 7.150 | 5,227,700 |
| 2026-02-25 | 7.170 | 7.240 | 7.140 | 7.190 | 7.190 | 5,130,689 |
| 2026-02-24 | 7.130 | 7.190 | 7.000 | 7.170 | 7.170 | 5,903,201 |
| 2026-02-13 | 7.030 | 7.100 | 6.930 | 7.010 | 7.010 | 4,947,500 |
| 2026-02-12 | 7.110 | 7.130 | 6.940 | 6.980 | 6.980 | 6,045,496 |
| 2026-02-11 | 7.160 | 7.170 | 7.090 | 7.110 | 7.110 | 4,433,300 |
| 2026-02-10 | 7.200 | 7.200 | 7.120 | 7.170 | 7.170 | 5,121,884 |
| 2026-02-09 | 7.140 | 7.200 | 7.070 | 7.200 | 7.200 | 6,042,584 |
| 2026-02-06 | 7.070 | 7.140 | 7.000 | 7.100 | 7.100 | 5,337,200 |
| 2026-02-05 | 7.070 | 7.160 | 6.990 | 7.060 | 7.060 | 6,282,003 |
| 2026-02-04 | 7.020 | 7.060 | 6.910 | 7.030 | 7.030 | 7,274,900 |
| 2026-02-03 | 6.920 | 6.980 | 6.800 | 6.980 | 6.980 | 8,673,374 |
| 2026-02-02 | 6.920 | 7.120 | 6.840 | 6.850 | 6.850 | 11,267,600 |
| 2026-01-30 | 6.960 | 7.150 | 6.900 | 7.000 | 7.000 | 11,338,494 |
| 2026-01-29 | 6.880 | 7.030 | 6.820 | 6.970 | 6.970 | 8,066,373 |
| 2026-01-28 | 6.900 | 6.940 | 6.800 | 6.850 | 6.850 | 5,555,886 |
| 2026-01-27 | 7.000 | 7.010 | 6.710 | 6.880 | 6.880 | 6,211,488 |
| 2026-01-26 | 7.000 | 7.020 | 6.890 | 7.000 | 7.000 | 6,330,098 |
| 2026-01-23 | 6.980 | 6.980 | 6.890 | 6.950 | 6.950 | 4,583,700 |
| 2026-01-22 | 6.930 | 6.980 | 6.870 | 6.970 | 6.970 | 5,237,700 |
| 2026-01-21 | 6.830 | 6.940 | 6.760 | 6.930 | 6.930 | 5,579,600 |
| 2026-01-20 | 6.830 | 6.930 | 6.780 | 6.860 | 6.860 | 5,448,587 |
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.