Hunan Zhenghong Science and Technology Develop Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.050 | 9.590 | 8.400 | 9.590 | 9.590 | 49,159,664 |
| 2024-10-25 | 8.400 | 8.720 | 8.310 | 8.720 | 8.720 | 40,085,127 |
| 2024-10-24 | 7.700 | 8.120 | 7.600 | 7.930 | 7.930 | 31,766,216 |
| 2024-10-23 | 7.990 | 8.640 | 7.830 | 8.000 | 8.000 | 50,847,261 |
| 2024-10-22 | 8.210 | 8.550 | 7.850 | 7.990 | 7.990 | 50,857,517 |
| 2024-10-21 | 7.800 | 8.360 | 7.690 | 8.350 | 8.350 | 64,461,051 |
| 2024-10-18 | 6.840 | 7.600 | 6.800 | 7.600 | 7.600 | 35,379,230 |
| 2024-10-17 | 7.480 | 7.480 | 6.820 | 6.910 | 6.910 | 64,541,706 |
| 2024-10-16 | 6.130 | 6.820 | 6.130 | 6.820 | 6.820 | 36,965,851 |
| 2024-10-15 | 6.030 | 6.500 | 5.950 | 6.200 | 6.200 | 63,624,442 |
| 2024-10-14 | 5.460 | 5.920 | 5.460 | 5.920 | 5.920 | 19,302,980 |
| 2024-10-11 | 5.680 | 5.700 | 5.330 | 5.380 | 5.380 | 25,166,091 |
| 2024-10-10 | 5.500 | 5.960 | 5.400 | 5.880 | 5.880 | 42,585,117 |
| 2024-10-09 | 6.030 | 6.030 | 5.570 | 5.570 | 5.570 | 29,087,695 |
| 2024-10-08 | 6.650 | 6.650 | 5.780 | 6.190 | 6.190 | 54,368,479 |
| 2024-09-30 | 5.690 | 6.050 | 5.500 | 6.050 | 6.050 | 51,212,763 |
| 2024-09-27 | 5.400 | 5.640 | 5.300 | 5.500 | 5.500 | 30,006,648 |
| 2024-09-26 | 5.100 | 5.440 | 5.090 | 5.320 | 5.320 | 34,153,050 |
| 2024-09-25 | 5.090 | 5.300 | 4.930 | 5.110 | 5.110 | 40,170,742 |
| 2024-09-24 | 4.840 | 4.940 | 4.780 | 4.900 | 4.900 | 25,760,627 |
| 2024-09-23 | 4.770 | 4.850 | 4.670 | 4.800 | 4.800 | 20,266,804 |
| 2024-09-20 | 4.800 | 4.850 | 4.700 | 4.800 | 4.800 | 18,608,559 |
| 2024-09-19 | 4.790 | 4.890 | 4.740 | 4.860 | 4.860 | 31,027,865 |
| 2024-09-18 | 4.890 | 4.890 | 4.680 | 4.740 | 4.740 | 35,920,013 |
| 2024-09-13 | 4.720 | 4.930 | 4.490 | 4.930 | 4.930 | 36,377,918 |
| 2024-09-12 | 4.390 | 4.690 | 4.390 | 4.480 | 4.480 | 25,616,800 |
| 2024-09-11 | 4.440 | 4.440 | 4.330 | 4.350 | 4.350 | 12,947,600 |
| 2024-09-10 | 4.510 | 4.620 | 4.410 | 4.470 | 4.470 | 18,781,562 |
| 2024-09-09 | 4.320 | 4.510 | 4.240 | 4.470 | 4.470 | 18,172,220 |
| 2024-09-06 | 4.410 | 4.490 | 4.340 | 4.370 | 4.370 | 14,085,263 |
| 2024-09-05 | 4.410 | 4.490 | 4.390 | 4.420 | 4.420 | 13,627,208 |
| 2024-09-04 | 4.500 | 4.580 | 4.360 | 4.360 | 4.360 | 18,673,482 |
| 2024-09-03 | 4.490 | 4.720 | 4.430 | 4.540 | 4.540 | 22,257,470 |
| 2024-09-02 | 4.360 | 4.790 | 4.350 | 4.580 | 4.580 | 35,150,282 |
| 2024-08-30 | 4.300 | 4.430 | 4.270 | 4.360 | 4.360 | 15,528,115 |
| 2024-08-29 | 4.240 | 4.340 | 4.190 | 4.300 | 4.300 | 12,986,789 |
| 2024-08-28 | 4.210 | 4.330 | 4.130 | 4.220 | 4.220 | 10,963,900 |
| 2024-08-27 | 4.300 | 4.330 | 4.180 | 4.210 | 4.210 | 11,879,500 |
| 2024-08-26 | 4.220 | 4.380 | 4.190 | 4.330 | 4.330 | 13,824,194 |
| 2024-08-23 | 4.280 | 4.340 | 4.150 | 4.240 | 4.240 | 13,952,141 |
| 2024-08-22 | 4.400 | 4.450 | 4.300 | 4.320 | 4.320 | 17,586,440 |
| 2024-08-21 | 4.490 | 4.530 | 4.380 | 4.430 | 4.430 | 18,416,300 |
| 2024-08-20 | 4.640 | 4.740 | 4.480 | 4.510 | 4.510 | 24,774,700 |
| 2024-08-19 | 4.640 | 4.890 | 4.550 | 4.700 | 4.700 | 28,311,685 |
| 2024-08-16 | 5.040 | 5.100 | 4.730 | 4.760 | 4.760 | 36,979,599 |
| 2024-08-15 | 5.270 | 5.450 | 5.120 | 5.160 | 5.160 | 39,574,464 |
| 2024-08-14 | 5.290 | 5.400 | 5.200 | 5.310 | 5.310 | 38,439,496 |
| 2024-08-13 | 5.090 | 5.550 | 5.010 | 5.420 | 5.420 | 53,531,506 |
| 2024-08-12 | 4.860 | 5.410 | 4.700 | 5.230 | 5.230 | 57,210,605 |
| 2024-08-09 | 5.180 | 5.390 | 4.910 | 4.920 | 4.920 | 68,228,261 |
| 2024-08-08 | 4.510 | 4.920 | 4.500 | 4.920 | 4.920 | 28,655,551 |
| 2024-08-07 | 4.780 | 4.780 | 4.430 | 4.470 | 4.470 | 31,174,420 |
| 2024-08-06 | 4.730 | 4.920 | 4.620 | 4.820 | 4.820 | 40,211,420 |
| 2024-08-05 | 4.430 | 4.920 | 4.380 | 4.910 | 4.910 | 53,482,767 |
| 2024-08-02 | 4.260 | 4.700 | 4.250 | 4.480 | 4.480 | 37,523,186 |
| 2024-08-01 | 4.270 | 4.310 | 4.220 | 4.290 | 4.290 | 11,852,200 |
| 2024-07-31 | 4.110 | 4.270 | 4.080 | 4.260 | 4.260 | 14,295,665 |
| 2024-07-30 | 4.030 | 4.170 | 4.000 | 4.130 | 4.130 | 12,016,700 |
| 2024-07-29 | 4.030 | 4.050 | 3.960 | 4.040 | 4.040 | 8,246,100 |
| 2024-07-26 | 3.930 | 4.040 | 3.930 | 4.010 | 4.010 | 8,174,200 |
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.