China Zhenhua Group Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.150	40.000	37.220	39.990	39.990	22,105,422
2026-07-20	39.500	39.880	37.050	37.650	37.650	18,616,061
2026-07-17	41.190	41.470	38.620	38.990	38.990	20,937,428
2026-07-16	42.000	42.780	41.260	41.420	41.420	15,415,881
2026-07-15	43.900	44.500	42.400	42.600	42.600	17,645,105
2026-07-14	43.040	44.330	42.240	43.900	43.900	21,157,088
2026-07-13	46.500	46.560	42.920	43.040	43.040	33,117,129
2026-07-10	48.880	49.780	47.000	47.140	47.140	43,853,352
2026-07-09	48.320	49.090	46.050	48.360	48.360	29,213,736
2026-07-08	50.190	50.830	47.210	47.320	47.320	29,942,637
2026-07-07	51.780	52.330	49.930	50.180	50.180	28,221,195
2026-07-06	55.200	56.100	51.330	51.780	51.780	39,233,109
2026-07-03	56.880	57.400	53.600	55.090	55.090	40,981,230
2026-07-02	60.880	60.880	56.620	57.120	57.120	64,770,863
2026-07-01	62.000	62.300	62.000	62.300	62.300	13,637,404
2026-06-30	55.520	56.930	53.920	56.640	56.640	32,093,887
2026-06-29	59.100	60.800	54.250	55.820	55.440	42,775,520
2026-06-26	60.280	60.580	57.580	58.330	57.933	39,222,904
2026-06-25	56.910	61.980	55.800	60.900	60.485	51,020,881
2026-06-24	56.080	59.300	55.640	56.900	56.513	33,882,883
2026-06-23	58.580	58.680	55.450	56.140	55.758	35,596,034
2026-06-22	60.310	61.230	58.030	59.230	58.827	43,046,112
2026-06-18	58.650	61.050	57.850	59.790	59.383	46,469,043
2026-06-17	56.100	58.850	55.680	58.130	57.734	54,862,827
2026-06-16	53.790	57.070	53.400	56.340	55.957	89,568,071
2026-06-15	49.400	51.880	49.330	51.880	51.527	29,259,214
2026-06-12	51.000	51.500	47.120	47.160	46.839	42,710,236
2026-06-11	50.000	51.850	48.700	49.750	49.411	39,848,922
2026-06-10	51.050	53.120	49.980	51.080	50.732	36,238,714
2026-06-09	50.860	53.200	49.480	52.190	51.835	49,472,546
2026-06-08	53.000	54.500	50.460	50.460	50.117	57,394,318
2026-06-05	61.040	61.770	55.950	56.070	55.688	74,064,442
2026-06-04	53.820	59.310	53.310	59.310	58.906	76,875,203
2026-06-03	54.600	57.160	52.930	53.920	53.553	62,426,013
2026-06-02	50.900	54.490	49.800	54.100	53.732	54,301,410
2026-06-01	50.620	53.170	50.580	50.870	50.524	35,752,253
2026-05-29	54.050	54.910	50.700	51.490	51.140	48,410,121
2026-05-28	50.270	54.100	50.000	53.380	53.017	56,340,015
2026-05-27	50.340	53.000	49.910	50.340	49.997	33,662,418
2026-05-26	51.430	51.600	49.500	50.340	49.997	28,044,166
2026-05-25	51.360	53.500	51.330	52.080	51.726	46,816,318
2026-05-22	46.070	49.180	46.070	49.170	48.835	32,966,822
2026-05-21	46.940	48.090	45.670	45.720	45.409	18,257,418
2026-05-20	46.780	47.490	46.210	46.890	46.571	14,472,623
2026-05-19	44.750	46.950	44.290	46.910	46.591	19,012,724
2026-05-18	44.600	45.520	44.070	44.940	44.634	10,007,895
2026-05-15	46.080	46.860	44.620	44.870	44.565	14,726,289
2026-05-14	47.060	47.240	46.000	46.120	45.806	15,383,012
2026-05-13	45.700	47.100	45.640	46.870	46.551	13,301,599
2026-05-12	46.510	46.750	45.570	45.950	45.637	14,631,702
2026-05-11	46.030	47.180	45.880	46.510	46.193	22,462,035
2026-05-08	43.490	44.970	43.300	44.700	44.396	16,410,782
2026-05-07	43.660	43.860	43.090	43.690	43.393	12,355,203
2026-05-06	43.150	44.240	43.150	43.500	43.204	17,687,979
2026-04-30	43.100	43.500	41.880	42.610	42.320	23,583,921
2026-04-29	43.800	43.800	42.990	43.540	43.244	27,936,203
2026-04-28	47.200	47.620	46.380	46.830	46.511	10,071,531
2026-04-27	46.820	47.350	46.360	47.180	46.859	8,301,752
2026-04-24	46.900	47.400	46.580	46.820	46.501	7,868,900
2026-04-23	47.740	48.170	46.520	46.800	46.481	9,633,200

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3800 CNY
2025-06-19	0.1800 CNY
2024-06-28	1.1140 CNY
2023-06-09	1.1450 CNY
2022-07-14	0.3000 CNY
2021-07-14	0.1500 CNY
2020-07-07	0.0500 CNY
2019-06-06	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.