Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.560 | 6.700 | 6.450 | 6.460 | 6.460 | 6,382,259 |
| 2025-04-23 | 6.600 | 6.720 | 6.450 | 6.570 | 6.570 | 5,297,200 |
| 2025-04-22 | 6.560 | 6.610 | 6.430 | 6.540 | 6.540 | 5,314,000 |
| 2025-04-21 | 6.430 | 6.580 | 6.360 | 6.560 | 6.560 | 5,971,183 |
| 2025-04-18 | 6.600 | 6.650 | 6.390 | 6.430 | 6.430 | 7,757,300 |
| 2025-04-17 | 6.580 | 6.760 | 6.440 | 6.650 | 6.650 | 6,280,200 |
| 2025-04-16 | 6.750 | 6.770 | 6.480 | 6.580 | 6.580 | 8,153,710 |
| 2025-04-15 | 6.920 | 6.920 | 6.750 | 6.800 | 6.800 | 7,805,700 |
| 2025-04-14 | 6.810 | 6.970 | 6.760 | 6.960 | 6.960 | 9,789,108 |
| 2025-04-11 | 6.890 | 6.950 | 6.700 | 6.720 | 6.720 | 10,712,200 |
| 2025-04-10 | 6.610 | 7.030 | 6.610 | 6.890 | 6.890 | 18,264,996 |
| 2025-04-09 | 6.670 | 6.940 | 6.370 | 6.800 | 6.800 | 20,398,400 |
| 2025-04-08 | 6.140 | 6.620 | 6.120 | 6.620 | 6.620 | 16,707,200 |
| 2025-04-07 | 6.480 | 6.800 | 6.150 | 6.150 | 6.150 | 15,797,568 |
| 2025-04-03 | 6.690 | 7.330 | 6.600 | 6.830 | 6.830 | 13,055,400 |
| 2025-04-02 | 6.740 | 6.810 | 6.700 | 6.730 | 6.730 | 3,538,100 |
| 2025-04-01 | 6.690 | 6.860 | 6.690 | 6.740 | 6.740 | 4,273,200 |
| 2025-03-31 | 6.700 | 6.800 | 6.570 | 6.700 | 6.700 | 4,965,000 |
| 2025-03-28 | 6.940 | 6.990 | 6.800 | 6.810 | 6.810 | 5,629,110 |
| 2025-03-27 | 7.070 | 7.160 | 6.940 | 6.960 | 6.960 | 6,193,500 |
| 2025-03-26 | 6.820 | 7.150 | 6.810 | 7.060 | 7.060 | 9,033,800 |
| 2025-03-25 | 6.820 | 6.930 | 6.680 | 6.890 | 6.890 | 6,801,700 |
| 2025-03-24 | 7.030 | 7.140 | 6.700 | 6.830 | 6.830 | 10,247,700 |
| 2025-03-21 | 7.300 | 7.300 | 7.020 | 7.040 | 7.040 | 11,110,183 |
| 2025-03-20 | 7.210 | 7.400 | 7.200 | 7.290 | 7.290 | 10,959,100 |
| 2025-03-19 | 7.240 | 7.350 | 7.180 | 7.220 | 7.220 | 7,251,800 |
| 2025-03-18 | 7.220 | 7.280 | 7.120 | 7.260 | 7.260 | 9,448,086 |
| 2025-03-17 | 7.190 | 7.320 | 7.190 | 7.230 | 7.230 | 9,126,647 |
| 2025-03-14 | 7.120 | 7.220 | 7.030 | 7.200 | 7.200 | 8,551,988 |
| 2025-03-13 | 7.240 | 7.290 | 7.080 | 7.100 | 7.100 | 9,036,600 |
| 2025-03-12 | 7.450 | 7.460 | 7.230 | 7.270 | 7.270 | 13,735,800 |
| 2025-03-11 | 7.150 | 7.560 | 7.150 | 7.450 | 7.450 | 16,935,300 |
| 2025-03-10 | 7.600 | 7.670 | 7.280 | 7.340 | 7.340 | 18,753,178 |
| 2025-03-07 | 7.170 | 7.760 | 7.170 | 7.480 | 7.480 | 22,585,203 |
| 2025-03-06 | 7.090 | 7.280 | 7.010 | 7.170 | 7.170 | 11,610,623 |
| 2025-03-05 | 7.240 | 7.280 | 7.020 | 7.090 | 7.090 | 8,902,300 |
| 2025-03-04 | 7.030 | 7.220 | 7.030 | 7.210 | 7.210 | 8,165,000 |
| 2025-03-03 | 7.000 | 7.230 | 7.000 | 7.070 | 7.070 | 9,502,478 |
| 2025-02-28 | 7.320 | 7.360 | 7.000 | 7.060 | 7.060 | 10,561,900 |
| 2025-02-27 | 7.460 | 7.460 | 7.150 | 7.290 | 7.290 | 10,994,614 |
| 2025-02-26 | 7.350 | 7.470 | 7.220 | 7.460 | 7.460 | 13,834,715 |
| 2025-02-25 | 7.490 | 7.580 | 7.310 | 7.410 | 7.410 | 13,723,004 |
| 2025-02-24 | 7.780 | 7.910 | 7.540 | 7.640 | 7.640 | 18,925,501 |
| 2025-02-21 | 7.530 | 7.730 | 7.470 | 7.610 | 7.610 | 14,590,101 |
| 2025-02-20 | 7.680 | 7.680 | 7.490 | 7.550 | 7.550 | 14,020,663 |
| 2025-02-19 | 7.540 | 7.780 | 7.460 | 7.710 | 7.710 | 18,599,665 |
| 2025-02-18 | 8.000 | 8.080 | 7.520 | 7.550 | 7.550 | 22,709,900 |
| 2025-02-17 | 8.100 | 8.340 | 7.700 | 8.250 | 8.250 | 32,936,572 |
| 2025-02-14 | 8.150 | 8.510 | 8.100 | 8.500 | 8.500 | 48,026,915 |
| 2025-02-13 | 7.420 | 7.990 | 7.360 | 7.990 | 7.990 | 10,276,700 |
| 2025-02-12 | 7.100 | 7.450 | 7.090 | 7.260 | 7.260 | 15,043,206 |
| 2025-02-11 | 7.260 | 7.290 | 7.000 | 7.050 | 7.050 | 10,488,337 |
| 2025-02-10 | 7.170 | 7.340 | 7.170 | 7.260 | 7.260 | 9,775,543 |
| 2025-02-07 | 7.120 | 7.300 | 7.080 | 7.170 | 7.170 | 10,078,001 |
| 2025-02-06 | 7.040 | 7.250 | 6.960 | 7.180 | 7.180 | 11,063,143 |
| 2025-02-05 | 6.960 | 7.170 | 6.960 | 7.050 | 7.050 | 7,937,510 |
| 2025-01-27 | 6.810 | 7.310 | 6.810 | 7.060 | 7.060 | 12,886,874 |
| 2025-01-24 | 6.760 | 6.860 | 6.650 | 6.790 | 6.790 | 6,019,840 |
| 2025-01-23 | 6.800 | 7.010 | 6.760 | 6.770 | 6.770 | 8,748,100 |
| 2025-01-22 | 6.900 | 6.950 | 6.690 | 6.710 | 6.710 | 6,586,298 |
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.