Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.240 | 8.450 | 7.900 | 7.960 | 7.960 | 35,354,460 |
| 2025-07-22 | 7.720 | 8.180 | 7.660 | 8.090 | 8.090 | 37,923,989 |
| 2025-07-21 | 7.520 | 7.800 | 7.500 | 7.760 | 7.760 | 24,209,198 |
| 2025-07-18 | 7.560 | 7.630 | 7.500 | 7.540 | 7.540 | 12,873,591 |
| 2025-07-17 | 7.500 | 7.580 | 7.460 | 7.570 | 7.570 | 15,248,699 |
| 2025-07-16 | 7.450 | 7.540 | 7.380 | 7.530 | 7.530 | 18,387,866 |
| 2025-07-15 | 7.800 | 7.800 | 7.350 | 7.490 | 7.490 | 33,024,931 |
| 2025-07-14 | 8.050 | 8.180 | 7.800 | 7.820 | 7.820 | 51,004,438 |
| 2025-07-11 | 7.660 | 8.480 | 7.650 | 8.480 | 8.480 | 72,558,833 |
| 2025-07-10 | 7.970 | 8.270 | 7.690 | 7.710 | 7.710 | 50,561,525 |
| 2025-07-09 | 7.440 | 7.650 | 7.380 | 7.520 | 7.520 | 18,078,700 |
| 2025-07-08 | 7.450 | 7.500 | 7.320 | 7.440 | 7.440 | 12,574,030 |
| 2025-07-07 | 7.390 | 7.430 | 7.260 | 7.400 | 7.400 | 12,418,717 |
| 2025-07-04 | 7.620 | 7.660 | 7.340 | 7.370 | 7.370 | 23,789,219 |
| 2025-07-03 | 7.500 | 7.980 | 7.490 | 7.700 | 7.700 | 36,829,956 |
| 2025-07-02 | 7.250 | 7.660 | 7.180 | 7.410 | 7.410 | 26,546,350 |
| 2025-07-01 | 7.210 | 7.280 | 7.190 | 7.250 | 7.250 | 10,749,900 |
| 2025-06-30 | 7.270 | 7.310 | 7.130 | 7.220 | 7.220 | 12,318,197 |
| 2025-06-27 | 7.260 | 7.440 | 7.210 | 7.300 | 7.300 | 10,013,600 |
| 2025-06-26 | 7.330 | 7.360 | 7.220 | 7.270 | 7.270 | 8,880,128 |
| 2025-06-25 | 7.330 | 7.400 | 7.250 | 7.320 | 7.320 | 12,078,300 |
| 2025-06-24 | 7.250 | 7.400 | 7.180 | 7.330 | 7.330 | 14,585,997 |
| 2025-06-23 | 7.080 | 7.210 | 6.980 | 7.180 | 7.180 | 10,090,200 |
| 2025-06-20 | 7.050 | 7.340 | 7.050 | 7.210 | 7.210 | 14,613,257 |
| 2025-06-19 | 7.200 | 7.380 | 7.010 | 7.090 | 7.090 | 16,762,960 |
| 2025-06-18 | 7.260 | 7.390 | 7.160 | 7.180 | 7.180 | 16,154,334 |
| 2025-06-17 | 7.190 | 7.660 | 7.160 | 7.370 | 7.370 | 25,689,500 |
| 2025-06-16 | 7.100 | 7.210 | 7.100 | 7.190 | 7.190 | 12,193,852 |
| 2025-06-13 | 7.330 | 7.410 | 7.140 | 7.140 | 7.140 | 18,290,988 |
| 2025-06-12 | 7.350 | 7.470 | 7.230 | 7.410 | 7.410 | 35,875,397 |
| 2025-06-11 | 7.000 | 7.620 | 6.940 | 7.620 | 7.620 | 24,105,161 |
| 2025-06-10 | 7.050 | 7.050 | 6.860 | 6.930 | 6.930 | 6,819,901 |
| 2025-06-09 | 6.920 | 7.070 | 6.900 | 7.030 | 7.030 | 8,997,601 |
| 2025-06-06 | 6.850 | 6.920 | 6.810 | 6.890 | 6.890 | 6,195,500 |
| 2025-06-05 | 7.010 | 7.020 | 6.800 | 6.870 | 6.870 | 8,078,800 |
| 2025-06-04 | 6.980 | 7.050 | 6.850 | 7.030 | 7.030 | 9,130,200 |
| 2025-06-03 | 6.720 | 7.010 | 6.710 | 6.940 | 6.940 | 9,954,801 |
| 2025-05-30 | 6.900 | 7.100 | 6.840 | 6.900 | 6.900 | 12,858,800 |
| 2025-05-29 | 6.810 | 6.980 | 6.730 | 6.890 | 6.890 | 10,664,900 |
| 2025-05-28 | 7.150 | 7.180 | 6.770 | 6.820 | 6.820 | 16,817,727 |
| 2025-05-27 | 7.160 | 7.250 | 7.060 | 7.120 | 7.120 | 8,303,874 |
| 2025-05-26 | 7.220 | 7.340 | 7.060 | 7.180 | 7.180 | 14,352,114 |
| 2025-05-23 | 7.250 | 7.250 | 7.040 | 7.060 | 7.060 | 13,738,285 |
| 2025-05-22 | 7.390 | 7.390 | 7.110 | 7.130 | 7.130 | 18,464,400 |
| 2025-05-21 | 7.300 | 7.630 | 7.220 | 7.390 | 7.390 | 27,668,091 |
| 2025-05-20 | 7.260 | 7.630 | 7.200 | 7.350 | 7.350 | 37,544,229 |
| 2025-05-19 | 7.100 | 7.280 | 6.860 | 7.280 | 7.280 | 23,073,214 |
| 2025-05-16 | 6.680 | 6.700 | 6.600 | 6.620 | 6.620 | 5,042,500 |
| 2025-05-15 | 6.630 | 6.780 | 6.580 | 6.700 | 6.700 | 6,933,401 |
| 2025-05-14 | 6.700 | 6.720 | 6.600 | 6.640 | 6.640 | 4,683,601 |
| 2025-05-13 | 6.740 | 6.870 | 6.670 | 6.670 | 6.670 | 6,568,012 |
| 2025-05-12 | 6.710 | 6.840 | 6.600 | 6.720 | 6.720 | 7,990,090 |
| 2025-05-09 | 6.710 | 6.950 | 6.650 | 6.740 | 6.740 | 10,345,205 |
| 2025-05-08 | 6.630 | 6.750 | 6.580 | 6.700 | 6.700 | 6,167,801 |
| 2025-05-07 | 6.640 | 6.790 | 6.590 | 6.660 | 6.660 | 8,906,900 |
| 2025-05-06 | 6.440 | 6.580 | 6.430 | 6.550 | 6.550 | 7,337,962 |
| 2025-04-30 | 6.380 | 6.550 | 6.370 | 6.420 | 6.420 | 5,444,300 |
| 2025-04-29 | 6.260 | 6.480 | 6.250 | 6.380 | 6.380 | 6,412,000 |
| 2025-04-28 | 6.390 | 6.500 | 6.260 | 6.270 | 6.270 | 6,791,959 |
| 2025-04-25 | 6.500 | 6.520 | 6.350 | 6.410 | 6.410 | 4,740,200 |
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.