China Zhenhua Group Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 37.700 | 38.110 | 37.500 | 37.590 | 37.590 | 5,604,731 |
| 2026-10-20 | 37.500 | 37.820 | 37.280 | 37.600 | 37.600 | 5,927,218 |
| 2026-10-19 | 36.750 | 37.780 | 36.700 | 37.660 | 37.660 | 6,638,254 |
| 2026-10-16 | 36.710 | 37.370 | 36.430 | 36.960 | 36.960 | 7,945,353 |
| 2026-10-15 | 36.600 | 37.010 | 36.260 | 36.310 | 36.310 | 7,699,132 |
| 2026-10-14 | 37.200 | 37.710 | 36.900 | 37.220 | 37.220 | 5,508,913 |
| 2026-10-13 | 37.000 | 37.700 | 36.460 | 37.400 | 37.400 | 7,579,799 |
| 2026-10-12 | 38.250 | 38.280 | 37.380 | 37.430 | 37.430 | 6,860,467 |
| 2026-10-09 | 38.430 | 38.550 | 37.240 | 38.390 | 38.390 | 9,735,137 |
| 2026-10-08 | 39.160 | 39.780 | 38.370 | 38.500 | 38.500 | 7,635,729 |
| 2026-09-30 | 39.190 | 39.330 | 38.710 | 39.130 | 39.130 | 5,993,699 |
| 2026-09-29 | 38.920 | 39.310 | 38.890 | 39.040 | 39.040 | 5,148,997 |
| 2026-09-28 | 40.700 | 40.730 | 38.800 | 39.130 | 39.130 | 12,614,928 |
| 2026-09-24 | 41.190 | 41.650 | 40.900 | 40.900 | 40.900 | 8,137,479 |
| 2026-09-23 | 41.240 | 41.650 | 41.180 | 41.400 | 41.400 | 7,474,985 |
| 2026-09-22 | 41.950 | 42.180 | 41.180 | 41.330 | 41.330 | 10,233,001 |
| 2026-09-21 | 41.830 | 42.300 | 41.290 | 41.600 | 41.600 | 14,170,708 |
Page 1 of 1 · 17 trading days
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.