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
2026-01-20	57.190	57.580	55.450	55.920	55.539	16,176,352
2026-01-19	56.960	57.680	56.160	57.150	56.761	19,541,433
2026-01-16	55.400	57.550	54.700	57.120	56.731	26,823,996
2026-01-15	55.200	55.760	54.790	55.020	54.645	15,923,196
2026-01-14	55.400	56.980	54.600	55.200	54.824	29,803,067
2026-01-13	58.010	58.080	55.200	55.400	55.023	38,659,139
2026-01-12	57.790	59.300	57.160	58.820	58.420	38,527,867
2026-01-09	57.000	58.580	55.880	56.880	56.493	42,602,566
2026-01-08	54.200	57.470	53.920	56.620	56.235	30,894,602
2026-01-07	55.390	55.390	54.170	54.450	54.079	20,877,978
2026-01-06	53.230	55.820	52.910	55.100	54.725	33,870,907
2026-01-05	53.050	54.170	52.320	53.510	53.146	25,893,654
2025-12-31	51.900	52.660	51.390	52.410	52.053	18,714,698
2025-12-30	51.960	53.190	51.800	52.100	51.745	20,025,738
2025-12-29	52.200	52.880	51.930	52.430	52.073	18,901,949
2025-12-26	52.020	52.520	51.400	52.060	51.706	20,921,743
2025-12-25	51.580	52.290	51.280	51.600	51.249	20,476,343
2025-12-24	50.100	52.090	50.060	51.580	51.229	24,456,852
2025-12-23	50.190	50.520	49.890	50.250	49.908	15,386,264
2025-12-22	49.900	50.270	49.580	49.860	49.521	11,557,422
2025-12-19	49.830	50.760	49.810	49.890	49.550	14,176,908
2025-12-18	48.410	50.480	48.360	49.880	49.540	19,216,233
2025-12-17	48.560	48.890	47.770	48.750	48.418	12,129,562
2025-12-16	49.390	49.490	48.350	48.700	48.369	14,237,012
2025-12-15	49.400	50.440	49.230	49.550	49.213	16,641,147
2025-12-12	49.040	49.860	48.760	49.680	49.342	18,008,737
2025-12-11	48.760	49.450	48.580	49.020	48.686	15,501,665
2025-12-10	48.700	48.960	48.330	48.740	48.408	10,711,300
2025-12-09	48.160	48.980	48.070	48.440	48.110	9,323,509
2025-12-08	48.400	48.770	48.160	48.270	47.941	13,439,708
2025-12-05	47.300	48.190	46.990	48.090	47.763	11,739,977
2025-12-04	47.140	47.380	46.900	47.310	46.988	6,531,350
2025-12-03	47.430	47.580	46.710	47.220	46.899	7,780,583
2025-12-02	47.480	47.690	47.150	47.380	47.058	7,153,989
2025-12-01	47.680	48.000	47.470	47.690	47.365	10,237,694
2025-11-28	46.500	47.500	46.500	47.330	47.008	11,119,702
2025-11-27	46.820	47.130	46.500	46.520	46.203	7,750,444
2025-11-26	47.310	47.430	46.800	46.900	46.581	10,794,432
2025-11-25	47.720	47.960	47.230	47.560	47.236	10,220,190
2025-11-24	46.600	47.900	46.370	47.670	47.346	13,812,854
2025-11-21	46.900	47.230	46.180	46.380	46.064	12,453,312
2025-11-20	48.210	48.400	47.320	47.390	47.067	10,767,215
2025-11-19	48.100	48.490	47.700	48.190	47.862	13,322,563
2025-11-18	48.550	48.990	48.060	48.230	47.902	9,701,668
2025-11-17	49.540	49.760	48.650	48.800	48.468	13,027,068
2025-11-14	48.700	49.240	48.370	48.400	48.071	8,972,936
2025-11-13	48.500	49.030	48.310	48.800	48.468	9,545,867
2025-11-12	49.000	49.000	47.990	48.550	48.220	13,601,618
2025-11-11	50.590	50.800	49.010	49.100	48.766	22,026,865
2025-11-10	50.800	51.400	50.110	50.580	50.236	16,878,169
2025-11-07	50.480	50.990	49.890	50.640	50.295	13,570,051
2025-11-06	50.500	51.450	50.410	50.800	50.454	15,113,953
2025-11-05	50.210	50.720	49.840	50.630	50.285	14,243,019
2025-11-04	51.160	51.860	50.500	50.960	50.613	18,052,490
2025-11-03	50.500	51.610	50.000	51.190	50.842	21,566,019
2025-10-31	51.910	52.480	50.140	50.420	50.077	26,661,610
2025-10-30	53.630	53.630	51.700	52.020	51.666	25,805,773
2025-10-29	53.880	54.660	53.360	53.630	53.265	22,443,928
2025-10-28	53.030	54.800	52.830	53.600	53.235	42,903,072
2025-10-27	52.590	53.740	52.220	53.130	52.768	64,649,225

← NewerPage 4 of 21 · 1,218 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.