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
2026-04-23	47.740	48.170	46.520	46.800	46.481	9,633,200
2026-04-22	47.000	47.730	46.880	47.690	47.365	8,130,855
2026-04-21	47.770	47.770	47.030	47.240	46.918	6,684,638
2026-04-20	46.960	47.630	46.920	47.540	47.216	9,020,887
2026-04-17	46.750	47.170	46.610	46.960	46.640	7,041,732
2026-04-16	46.900	47.130	46.500	46.970	46.650	7,873,093
2026-04-15	47.250	47.590	46.660	46.760	46.442	8,523,286
2026-04-14	46.980	47.170	46.540	46.960	46.640	8,001,273
2026-04-13	46.010	46.750	45.960	46.360	46.044	7,013,372
2026-04-10	46.100	46.780	46.100	46.280	45.965	8,024,982
2026-04-09	45.700	46.250	45.470	45.880	45.568	8,166,045
2026-04-08	45.160	46.190	45.030	46.140	45.826	12,024,744
2026-04-07	44.380	44.650	44.040	44.240	43.939	5,633,489
2026-04-03	44.980	45.100	43.980	44.000	43.701	6,981,688
2026-04-02	45.860	45.890	44.620	44.880	44.575	8,377,891
2026-04-01	46.110	46.280	45.650	45.990	45.677	8,117,589
2026-03-31	45.840	46.440	45.340	45.390	45.081	8,758,402
2026-03-30	44.800	45.890	44.730	45.840	45.528	5,894,102
2026-03-27	44.880	45.960	44.880	45.720	45.409	5,457,591
2026-03-26	46.050	46.170	45.250	45.560	45.250	6,827,353
2026-03-25	45.740	46.280	45.680	46.110	45.796	10,141,297
2026-03-24	45.450	45.580	44.670	45.540	45.230	10,716,915
2026-03-23	46.440	46.740	44.550	44.750	44.445	14,838,405
2026-03-20	48.200	48.440	47.180	47.180	46.859	9,223,935
2026-03-19	48.710	48.740	47.850	48.080	47.753	10,448,746
2026-03-18	48.990	49.330	48.520	49.310	48.974	8,800,210
2026-03-17	49.930	50.100	48.760	48.770	48.438	10,175,083
2026-03-16	49.810	49.810	49.030	49.750	49.411	9,699,215
2026-03-13	50.590	50.760	49.740	49.880	49.540	12,021,510
2026-03-12	52.010	52.140	50.780	51.030	50.683	13,355,699
2026-03-11	52.920	53.370	52.030	52.250	51.894	12,778,261
2026-03-10	52.530	53.290	52.290	52.900	52.540	12,120,084
2026-03-09	52.520	52.530	50.530	51.900	51.547	18,532,217
2026-03-06	52.690	54.550	52.330	53.490	53.126	15,439,051
2026-03-05	53.600	53.950	52.580	52.930	52.570	14,328,664
2026-03-04	51.980	53.980	51.970	52.400	52.043	18,964,392
2026-03-03	57.170	57.350	52.500	52.530	52.172	31,271,363
2026-03-02	58.300	58.500	56.770	57.180	56.791	21,941,698
2026-02-27	57.550	58.420	57.120	57.740	57.347	17,416,391
2026-02-26	54.900	58.900	54.600	58.130	57.734	36,442,622
2026-02-25	54.890	55.330	54.420	54.820	54.447	15,214,044
2026-02-24	53.750	54.950	53.750	54.370	54.000	15,610,468
2026-02-13	53.500	53.830	52.920	52.980	52.619	9,538,314
2026-02-12	52.980	53.930	52.840	53.600	53.235	11,096,172
2026-02-11	53.450	53.870	53.000	53.010	52.649	8,533,536
2026-02-10	53.800	54.100	53.380	53.470	53.106	9,289,458
2026-02-09	54.260	54.290	53.650	53.820	53.454	9,676,048
2026-02-06	53.870	54.870	53.400	53.400	53.037	12,075,195
2026-02-05	54.560	55.080	53.600	54.260	53.891	12,972,653
2026-02-04	54.640	55.870	53.920	54.580	54.208	14,183,531
2026-02-03	54.480	55.060	53.770	54.820	54.447	12,581,609
2026-02-02	54.300	55.900	53.800	53.830	53.464	15,834,940
2026-01-30	54.870	55.620	52.940	54.550	54.179	24,990,301
2026-01-29	58.320	58.720	55.310	55.400	55.023	28,122,535
2026-01-28	58.600	59.110	57.880	58.800	58.400	16,494,737
2026-01-27	56.730	59.200	55.860	58.600	58.201	21,480,277
2026-01-26	59.870	59.870	56.650	57.050	56.662	25,448,258
2026-01-23	57.710	59.700	57.370	59.380	58.976	25,151,922
2026-01-22	56.310	57.890	56.310	57.570	57.178	19,417,925
2026-01-21	55.490	57.020	55.460	56.310	55.927	14,112,966

← NewerPage 3 of 5 · 243 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.