Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.160 | 7.180 | 6.850 | 6.960 | 6.960 | 8,610,400 |
| 2025-01-20 | 7.100 | 7.230 | 7.040 | 7.130 | 7.130 | 6,957,633 |
| 2025-01-17 | 7.110 | 7.260 | 6.960 | 7.160 | 7.160 | 9,952,847 |
| 2025-01-16 | 7.210 | 7.360 | 7.110 | 7.150 | 7.150 | 12,659,447 |
| 2025-01-15 | 7.180 | 7.440 | 7.040 | 7.300 | 7.300 | 17,077,347 |
| 2025-01-14 | 6.910 | 7.360 | 6.910 | 7.170 | 7.170 | 15,916,526 |
| 2025-01-13 | 6.940 | 7.110 | 6.780 | 6.830 | 6.830 | 16,197,553 |
| 2025-01-10 | 7.110 | 7.730 | 7.050 | 7.490 | 7.490 | 25,495,003 |
| 2025-01-09 | 7.070 | 7.290 | 7.030 | 7.030 | 7.030 | 15,079,646 |
| 2025-01-08 | 7.140 | 7.230 | 6.790 | 7.010 | 7.010 | 17,111,893 |
| 2025-01-07 | 7.140 | 7.450 | 6.760 | 7.160 | 7.160 | 29,498,081 |
| 2025-01-06 | 6.200 | 6.770 | 5.880 | 6.770 | 6.770 | 13,465,595 |
| 2025-01-03 | 6.660 | 6.710 | 6.100 | 6.150 | 6.150 | 9,466,214 |
| 2025-01-02 | 6.590 | 6.850 | 6.520 | 6.660 | 6.660 | 8,213,186 |
| 2024-12-31 | 6.690 | 6.920 | 6.620 | 6.630 | 6.630 | 8,521,529 |
| 2024-12-30 | 6.890 | 6.920 | 6.600 | 6.710 | 6.710 | 7,234,000 |
| 2024-12-27 | 6.730 | 7.040 | 6.670 | 6.940 | 6.940 | 8,468,824 |
| 2024-12-26 | 6.720 | 6.830 | 6.690 | 6.730 | 6.730 | 6,191,988 |
| 2024-12-25 | 6.900 | 6.970 | 6.580 | 6.740 | 6.740 | 9,040,533 |
| 2024-12-24 | 6.960 | 7.110 | 6.800 | 6.970 | 6.970 | 8,146,528 |
| 2024-12-23 | 7.510 | 7.520 | 6.900 | 6.920 | 6.920 | 14,940,729 |
| 2024-12-20 | 7.540 | 7.800 | 7.520 | 7.620 | 7.620 | 8,964,800 |
| 2024-12-19 | 7.440 | 7.700 | 7.300 | 7.530 | 7.530 | 9,223,483 |
| 2024-12-18 | 7.740 | 7.810 | 7.450 | 7.500 | 7.500 | 11,868,800 |
| 2024-12-17 | 8.250 | 8.360 | 7.700 | 7.720 | 7.720 | 14,915,051 |
| 2024-12-16 | 8.800 | 8.800 | 8.240 | 8.310 | 8.310 | 18,782,231 |
| 2024-12-13 | 8.600 | 8.960 | 8.460 | 8.830 | 8.830 | 23,293,177 |
| 2024-12-12 | 8.280 | 8.750 | 8.270 | 8.670 | 8.670 | 17,350,515 |
| 2024-12-11 | 8.080 | 8.310 | 8.030 | 8.300 | 8.300 | 9,662,106 |
| 2024-12-10 | 8.380 | 8.390 | 8.070 | 8.080 | 8.080 | 9,359,101 |
| 2024-12-09 | 8.300 | 8.350 | 7.980 | 8.110 | 8.110 | 7,575,701 |
| 2024-12-06 | 8.280 | 8.380 | 8.130 | 8.220 | 8.220 | 7,793,800 |
| 2024-12-05 | 8.160 | 8.240 | 8.110 | 8.220 | 8.220 | 7,140,500 |
| 2024-12-04 | 8.480 | 8.500 | 8.170 | 8.210 | 8.210 | 8,793,710 |
| 2024-12-03 | 8.590 | 8.780 | 8.500 | 8.520 | 8.520 | 10,566,088 |
| 2024-12-02 | 8.310 | 8.600 | 8.310 | 8.600 | 8.600 | 10,894,682 |
| 2024-11-29 | 8.280 | 8.370 | 8.130 | 8.310 | 8.310 | 11,251,051 |
| 2024-11-28 | 8.040 | 8.600 | 8.010 | 8.300 | 8.300 | 14,420,837 |
| 2024-11-27 | 8.120 | 8.150 | 7.820 | 8.030 | 8.030 | 9,445,700 |
| 2024-11-26 | 8.110 | 8.370 | 8.010 | 8.190 | 8.190 | 9,574,000 |
| 2024-11-25 | 7.840 | 8.120 | 7.720 | 8.100 | 8.100 | 9,953,340 |
| 2024-11-22 | 8.040 | 8.280 | 7.870 | 7.870 | 7.870 | 11,824,040 |
| 2024-11-21 | 8.080 | 8.230 | 8.060 | 8.160 | 8.160 | 10,645,044 |
| 2024-11-20 | 8.020 | 8.230 | 7.910 | 8.140 | 8.140 | 10,357,100 |
| 2024-11-19 | 7.770 | 8.000 | 7.600 | 8.000 | 8.000 | 13,131,536 |
| 2024-11-18 | 8.150 | 8.380 | 7.700 | 7.810 | 7.810 | 15,041,644 |
| 2024-11-15 | 8.500 | 8.610 | 8.150 | 8.150 | 8.150 | 21,441,430 |
| 2024-11-14 | 9.070 | 9.360 | 8.720 | 8.760 | 8.760 | 21,586,795 |
| 2024-11-13 | 8.730 | 9.300 | 8.700 | 9.060 | 9.060 | 23,327,771 |
| 2024-11-12 | 8.740 | 9.040 | 8.710 | 8.760 | 8.760 | 17,598,770 |
| 2024-11-11 | 9.180 | 9.180 | 8.420 | 8.890 | 8.890 | 27,536,294 |
| 2024-11-08 | 8.700 | 9.370 | 8.650 | 9.270 | 9.270 | 35,098,508 |
| 2024-11-07 | 8.600 | 9.000 | 8.560 | 8.740 | 8.740 | 22,814,488 |
| 2024-11-06 | 8.850 | 9.010 | 8.590 | 8.730 | 8.730 | 23,200,441 |
| 2024-11-05 | 8.600 | 9.000 | 8.600 | 8.720 | 8.720 | 26,973,220 |
| 2024-11-04 | 8.400 | 8.610 | 8.230 | 8.470 | 8.470 | 21,305,194 |
| 2024-11-01 | 9.240 | 9.380 | 8.560 | 8.600 | 8.600 | 40,302,282 |
| 2024-10-31 | 9.100 | 9.970 | 9.020 | 9.490 | 9.490 | 44,447,304 |
| 2024-10-30 | 9.500 | 10.170 | 9.210 | 9.310 | 9.310 | 45,663,734 |
| 2024-10-29 | 9.870 | 10.550 | 9.700 | 9.950 | 9.950 | 62,771,130 |
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.