Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.650 | 6.850 | 6.620 | 6.850 | 6.850 | 7,332,400 |
| 2026-01-16 | 6.730 | 6.770 | 6.630 | 6.660 | 6.660 | 5,721,000 |
| 2026-01-15 | 6.700 | 6.780 | 6.670 | 6.690 | 6.690 | 3,785,401 |
| 2026-01-14 | 6.810 | 6.890 | 6.660 | 6.750 | 6.750 | 7,209,300 |
| 2026-01-13 | 6.830 | 6.880 | 6.760 | 6.810 | 6.810 | 7,340,329 |
| 2026-01-12 | 6.740 | 6.830 | 6.700 | 6.810 | 6.810 | 6,020,391 |
| 2026-01-09 | 6.710 | 6.750 | 6.650 | 6.750 | 6.750 | 5,554,200 |
| 2026-01-08 | 6.550 | 6.730 | 6.530 | 6.710 | 6.710 | 6,032,696 |
| 2026-01-07 | 6.690 | 6.740 | 6.570 | 6.580 | 6.580 | 6,764,900 |
| 2026-01-06 | 6.680 | 6.770 | 6.650 | 6.690 | 6.690 | 5,080,500 |
| 2026-01-05 | 6.720 | 6.750 | 6.640 | 6.660 | 6.660 | 5,882,899 |
| 2025-12-31 | 6.680 | 6.750 | 6.540 | 6.680 | 6.680 | 6,516,701 |
| 2025-12-30 | 6.690 | 6.830 | 6.610 | 6.680 | 6.680 | 6,054,109 |
| 2025-12-29 | 6.660 | 6.760 | 6.600 | 6.730 | 6.730 | 6,380,390 |
| 2025-12-26 | 6.790 | 6.800 | 6.670 | 6.670 | 6.670 | 6,297,900 |
| 2025-12-25 | 6.770 | 6.800 | 6.690 | 6.790 | 6.790 | 4,130,600 |
| 2025-12-24 | 6.720 | 6.760 | 6.670 | 6.740 | 6.740 | 4,444,000 |
| 2025-12-23 | 6.800 | 6.860 | 6.680 | 6.710 | 6.710 | 4,324,698 |
| 2025-12-22 | 6.930 | 6.930 | 6.800 | 6.830 | 6.830 | 5,133,210 |
| 2025-12-19 | 6.640 | 6.860 | 6.610 | 6.850 | 6.850 | 7,246,811 |
| 2025-12-18 | 6.500 | 6.730 | 6.470 | 6.660 | 6.660 | 8,556,488 |
| 2025-12-17 | 6.920 | 6.960 | 6.440 | 6.560 | 6.560 | 11,810,210 |
| 2025-12-16 | 6.690 | 6.720 | 6.550 | 6.600 | 6.600 | 5,596,100 |
| 2025-12-15 | 6.530 | 6.780 | 6.450 | 6.650 | 6.650 | 6,006,801 |
| 2025-12-12 | 6.560 | 6.690 | 6.540 | 6.560 | 6.560 | 5,427,800 |
| 2025-12-11 | 6.780 | 6.800 | 6.590 | 6.600 | 6.600 | 7,017,800 |
| 2025-12-10 | 6.890 | 6.960 | 6.770 | 6.790 | 6.790 | 6,534,900 |
| 2025-12-09 | 6.950 | 7.050 | 6.830 | 6.910 | 6.910 | 5,581,400 |
| 2025-12-08 | 6.930 | 6.980 | 6.880 | 6.960 | 6.960 | 4,582,201 |
| 2025-12-05 | 6.810 | 6.940 | 6.730 | 6.930 | 6.930 | 5,002,744 |
| 2025-12-04 | 6.970 | 7.000 | 6.800 | 6.800 | 6.800 | 6,469,199 |
| 2025-12-03 | 7.060 | 7.120 | 6.920 | 6.970 | 6.970 | 6,896,900 |
| 2025-12-02 | 7.170 | 7.190 | 7.010 | 7.090 | 7.090 | 5,950,097 |
| 2025-12-01 | 7.240 | 7.340 | 7.160 | 7.180 | 7.180 | 7,007,400 |
| 2025-11-28 | 7.070 | 7.240 | 6.990 | 7.230 | 7.230 | 6,049,200 |
| 2025-11-27 | 7.040 | 7.120 | 7.000 | 7.090 | 7.090 | 5,472,000 |
| 2025-11-26 | 7.200 | 7.280 | 7.020 | 7.030 | 7.030 | 8,238,700 |
| 2025-11-25 | 7.260 | 7.270 | 7.170 | 7.200 | 7.200 | 5,749,900 |
| 2025-11-24 | 7.110 | 7.300 | 7.110 | 7.240 | 7.240 | 7,505,600 |
| 2025-11-21 | 7.340 | 7.500 | 7.080 | 7.080 | 7.080 | 9,153,000 |
| 2025-11-20 | 7.490 | 7.530 | 7.270 | 7.360 | 7.360 | 8,123,400 |
| 2025-11-19 | 7.580 | 7.620 | 7.390 | 7.480 | 7.480 | 6,822,300 |
| 2025-11-18 | 7.620 | 7.660 | 7.500 | 7.580 | 7.580 | 5,958,000 |
| 2025-11-17 | 7.570 | 7.650 | 7.510 | 7.650 | 7.650 | 6,739,601 |
| 2025-11-14 | 7.490 | 7.650 | 7.490 | 7.570 | 7.570 | 5,856,900 |
| 2025-11-13 | 7.520 | 7.530 | 7.410 | 7.530 | 7.530 | 4,628,910 |
| 2025-11-12 | 7.500 | 7.570 | 7.440 | 7.500 | 7.500 | 5,576,390 |
| 2025-11-11 | 7.400 | 7.490 | 7.360 | 7.490 | 7.490 | 5,829,660 |
| 2025-11-10 | 7.340 | 7.440 | 7.260 | 7.430 | 7.430 | 5,849,288 |
| 2025-11-07 | 7.320 | 7.440 | 7.310 | 7.340 | 7.340 | 6,183,008 |
| 2025-11-06 | 7.320 | 7.370 | 7.250 | 7.330 | 7.330 | 5,898,888 |
| 2025-11-05 | 7.270 | 7.370 | 7.230 | 7.350 | 7.350 | 6,013,400 |
| 2025-11-04 | 7.330 | 7.350 | 7.210 | 7.270 | 7.270 | 4,415,100 |
| 2025-11-03 | 7.150 | 7.320 | 7.150 | 7.300 | 7.300 | 7,618,000 |
| 2025-10-31 | 7.100 | 7.220 | 7.100 | 7.190 | 7.190 | 5,270,996 |
| 2025-10-30 | 7.130 | 7.160 | 7.060 | 7.090 | 7.090 | 5,678,400 |
| 2025-10-29 | 7.240 | 7.260 | 7.060 | 7.130 | 7.130 | 6,459,990 |
| 2025-10-28 | 7.310 | 7.340 | 7.210 | 7.230 | 7.230 | 7,338,388 |
| 2025-10-27 | 7.320 | 7.420 | 7.240 | 7.350 | 7.350 | 7,782,995 |
| 2025-10-24 | 7.370 | 7.420 | 7.260 | 7.280 | 7.280 | 6,170,510 |
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.