Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.370 | 7.420 | 7.260 | 7.280 | 7.280 | 6,170,510 |
| 2025-10-23 | 7.270 | 7.400 | 7.240 | 7.380 | 7.380 | 7,915,095 |
| 2025-10-22 | 7.160 | 7.370 | 7.140 | 7.290 | 7.290 | 9,015,800 |
| 2025-10-21 | 7.060 | 7.270 | 7.030 | 7.230 | 7.230 | 9,060,200 |
| 2025-10-20 | 7.080 | 7.140 | 7.010 | 7.060 | 7.060 | 5,327,800 |
| 2025-10-17 | 7.080 | 7.170 | 7.020 | 7.020 | 7.020 | 7,599,260 |
| 2025-10-16 | 7.310 | 7.310 | 7.050 | 7.110 | 7.110 | 12,147,300 |
| 2025-10-15 | 7.120 | 7.440 | 7.110 | 7.310 | 7.310 | 15,614,700 |
| 2025-10-14 | 7.150 | 7.200 | 7.050 | 7.070 | 7.070 | 8,989,000 |
| 2025-10-13 | 6.940 | 7.180 | 6.880 | 7.130 | 7.130 | 7,555,832 |
| 2025-10-10 | 7.080 | 7.240 | 7.040 | 7.190 | 7.190 | 8,335,496 |
| 2025-10-09 | 7.110 | 7.160 | 7.000 | 7.080 | 7.080 | 7,542,496 |
| 2025-09-30 | 7.200 | 7.260 | 7.130 | 7.130 | 7.130 | 7,066,239 |
| 2025-09-29 | 7.210 | 7.280 | 7.090 | 7.190 | 7.190 | 7,576,504 |
| 2025-09-26 | 7.120 | 7.300 | 7.070 | 7.210 | 7.210 | 6,776,700 |
| 2025-09-25 | 7.190 | 7.240 | 7.120 | 7.150 | 7.150 | 5,564,700 |
| 2025-09-24 | 7.110 | 7.230 | 7.050 | 7.190 | 7.190 | 6,964,400 |
| 2025-09-23 | 7.310 | 7.350 | 6.910 | 7.140 | 7.140 | 12,755,100 |
| 2025-09-22 | 7.430 | 7.480 | 7.250 | 7.320 | 7.320 | 9,859,309 |
| 2025-09-19 | 7.530 | 7.560 | 7.400 | 7.460 | 7.460 | 10,755,300 |
| 2025-09-18 | 7.820 | 7.880 | 7.510 | 7.570 | 7.570 | 20,376,869 |
| 2025-09-17 | 7.900 | 8.280 | 7.780 | 7.890 | 7.890 | 19,541,906 |
| 2025-09-16 | 8.080 | 8.100 | 7.860 | 7.930 | 7.930 | 15,107,100 |
| 2025-09-15 | 7.900 | 8.190 | 7.840 | 8.110 | 8.110 | 18,975,600 |
| 2025-09-12 | 7.900 | 8.070 | 7.870 | 7.950 | 7.950 | 17,014,259 |
| 2025-09-11 | 7.800 | 8.070 | 7.800 | 7.990 | 7.990 | 24,165,009 |
| 2025-09-10 | 7.580 | 8.280 | 7.520 | 7.880 | 7.880 | 24,913,594 |
| 2025-09-09 | 7.720 | 7.750 | 7.540 | 7.580 | 7.580 | 8,801,557 |
| 2025-09-08 | 7.580 | 7.860 | 7.580 | 7.730 | 7.730 | 11,759,799 |
| 2025-09-05 | 7.540 | 7.600 | 7.370 | 7.560 | 7.560 | 8,264,395 |
| 2025-09-04 | 7.360 | 7.640 | 7.360 | 7.510 | 7.510 | 13,859,251 |
| 2025-09-03 | 7.750 | 7.750 | 7.400 | 7.420 | 7.420 | 13,073,952 |
| 2025-09-02 | 7.850 | 7.860 | 7.670 | 7.770 | 7.770 | 12,722,356 |
| 2025-09-01 | 7.750 | 8.020 | 7.620 | 7.900 | 7.900 | 16,174,991 |
| 2025-08-29 | 7.750 | 7.860 | 7.670 | 7.710 | 7.710 | 11,738,795 |
| 2025-08-28 | 7.840 | 7.910 | 7.460 | 7.800 | 7.800 | 17,500,900 |
| 2025-08-27 | 8.000 | 8.110 | 7.760 | 7.790 | 7.790 | 18,963,200 |
| 2025-08-26 | 7.880 | 8.140 | 7.830 | 8.040 | 8.040 | 20,175,076 |
| 2025-08-25 | 8.010 | 8.040 | 7.860 | 7.920 | 7.920 | 19,238,188 |
| 2025-08-22 | 8.170 | 8.370 | 7.890 | 8.010 | 8.010 | 21,321,388 |
| 2025-08-21 | 8.090 | 8.180 | 7.950 | 7.980 | 7.980 | 24,829,085 |
| 2025-08-20 | 7.960 | 7.990 | 7.850 | 7.990 | 7.990 | 14,049,088 |
| 2025-08-19 | 7.940 | 8.020 | 7.860 | 8.000 | 8.000 | 19,366,499 |
| 2025-08-18 | 7.860 | 7.940 | 7.820 | 7.920 | 7.920 | 18,161,500 |
| 2025-08-15 | 7.800 | 7.840 | 7.740 | 7.810 | 7.810 | 17,180,496 |
| 2025-08-14 | 8.050 | 8.050 | 7.750 | 7.800 | 7.800 | 19,090,992 |
| 2025-08-13 | 8.080 | 8.100 | 7.910 | 7.970 | 7.970 | 27,427,000 |
| 2025-08-12 | 8.140 | 8.400 | 8.120 | 8.160 | 8.160 | 45,973,989 |
| 2025-08-11 | 8.200 | 8.280 | 7.900 | 8.190 | 8.190 | 59,788,953 |
| 2025-08-08 | 7.720 | 8.430 | 7.720 | 8.430 | 8.430 | 79,588,755 |
| 2025-08-07 | 7.560 | 7.680 | 7.500 | 7.660 | 7.660 | 11,462,599 |
| 2025-08-06 | 7.560 | 7.630 | 7.440 | 7.570 | 7.570 | 11,252,700 |
| 2025-08-05 | 7.520 | 7.570 | 7.500 | 7.570 | 7.570 | 7,343,988 |
| 2025-08-04 | 7.490 | 7.580 | 7.440 | 7.500 | 7.500 | 6,616,700 |
| 2025-08-01 | 7.480 | 7.590 | 7.470 | 7.560 | 7.560 | 7,898,078 |
| 2025-07-31 | 7.690 | 7.700 | 7.460 | 7.480 | 7.480 | 12,075,631 |
| 2025-07-30 | 7.790 | 7.820 | 7.670 | 7.740 | 7.740 | 9,858,931 |
| 2025-07-29 | 7.840 | 7.860 | 7.700 | 7.760 | 7.760 | 10,827,031 |
| 2025-07-28 | 7.830 | 7.890 | 7.770 | 7.870 | 7.870 | 11,062,660 |
| 2025-07-25 | 8.030 | 8.030 | 7.820 | 7.830 | 7.830 | 16,489,000 |
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.