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
2026-10-21	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
2026-09-18	41.130	41.180	40.580	41.000	41.000	9,388,787
2026-09-17	41.010	41.450	40.360	40.410	40.410	11,336,805
2026-09-16	40.880	41.580	40.600	41.360	41.360	12,565,769
2026-09-15	40.700	41.150	40.560	40.940	40.940	10,443,433
2026-09-14	40.470	41.110	40.410	40.780	40.780	10,190,705
2026-09-11	39.850	41.000	39.630	40.850	40.850	12,814,185
2026-09-10	40.400	40.740	39.930	40.190	40.190	6,628,700
2026-09-09	40.400	40.870	40.350	40.660	40.660	8,965,237
2026-09-08	40.360	40.740	40.080	40.260	40.260	6,787,122
2026-09-07	40.280	40.730	40.120	40.420	40.420	7,111,045
2026-09-04	41.300	41.460	40.080	40.280	40.280	10,402,849
2026-09-03	41.500	41.530	40.840	41.050	41.050	6,881,450
2026-09-02	40.850	41.550	40.700	41.190	41.190	8,291,464
2026-09-01	41.530	41.730	41.020	41.250	41.250	8,469,844
2026-08-31	40.520	41.680	40.380	41.380	41.380	10,790,629
2026-08-28	41.140	42.200	40.920	40.960	40.960	14,266,558
2026-08-27	39.910	41.200	39.700	41.090	41.090	14,466,453
2026-08-26	40.370	41.000	39.850	39.900	39.900	12,027,653
2026-08-25	38.710	39.760	38.580	39.580	39.580	8,209,991
2026-08-24	39.840	40.080	38.590	39.100	39.100	9,207,509
2026-08-21	38.750	39.970	38.680	39.850	39.850	10,315,800
2026-08-20	39.130	39.570	38.890	39.160	39.160	8,725,020
2026-08-19	40.290	40.300	38.740	38.850	38.850	15,758,885
2026-08-18	41.450	41.680	40.460	40.800	40.800	13,117,989
2026-08-17	40.950	41.480	40.530	41.480	41.480	12,748,173
2026-08-14	40.880	41.270	40.450	40.920	40.920	12,128,154
2026-08-13	41.560	42.190	40.860	40.870	40.870	15,338,925
2026-08-12	41.310	41.630	40.980	41.360	41.360	12,207,097
2026-08-11	41.080	42.380	40.900	41.700	41.700	18,174,184
2026-08-10	41.620	41.660	40.660	41.480	41.480	12,992,639
2026-08-07	41.580	41.890	40.770	41.550	41.550	17,346,496
2026-08-06	41.950	42.170	41.490	41.790	41.790	16,453,961
2026-08-05	41.110	43.120	41.000	42.450	42.450	20,561,684
2026-08-04	41.170	41.750	40.780	41.460	41.460	12,866,746
2026-08-03	40.310	41.240	40.150	41.040	41.040	12,102,333
2026-07-31	42.230	42.500	40.870	40.970	40.970	20,451,695
2026-07-30	40.240	41.640	39.340	40.810	40.810	20,953,287
2026-07-29	39.080	40.640	39.000	40.390	40.390	16,478,023
2026-07-28	39.090	39.490	38.860	39.030	39.030	9,967,836
2026-07-27	38.680	39.890	38.680	39.880	39.880	11,261,322
2026-07-24	38.960	39.500	38.750	38.840	38.840	10,783,597
2026-07-23	39.120	40.450	39.120	39.820	39.820	13,991,030
2026-07-22	39.750	40.330	39.010	39.120	39.120	16,561,453

Page 1 of 21 · 1,217 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.