Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.650	43.880	37.240	38.000	38.000	54,967,130
2026-10-15	42.010	43.140	41.070	41.380	41.380	25,390,792
2026-10-14	44.270	44.700	43.310	43.810	43.810	26,981,711
2026-10-13	40.130	45.380	39.660	44.130	44.130	46,218,962
2026-10-12	42.010	43.570	40.380	41.260	41.260	44,006,881
2026-10-09	38.000	42.310	36.450	42.310	42.310	41,638,158
2026-10-08	39.270	40.170	38.050	38.460	38.460	24,840,834
2026-09-30	41.290	41.980	40.110	40.250	40.250	29,725,615
2026-09-29	39.100	40.390	38.330	39.450	39.450	32,438,020
2026-09-28	41.300	41.500	39.390	39.690	39.690	36,968,476
2026-09-24	40.000	42.800	39.790	40.890	40.890	59,696,361
2026-09-23	36.300	39.860	35.880	39.860	39.860	45,544,139
2026-09-22	37.000	37.650	36.000	36.240	36.240	20,157,156
2026-09-21	35.410	37.770	35.330	36.950	36.950	37,950,777
2026-09-18	35.640	35.950	35.000	35.140	35.140	25,662,581
2026-09-17	35.400	36.770	35.200	35.310	35.310	25,065,046
2026-09-16	35.800	36.220	35.010	35.410	35.410	19,079,956
2026-09-15	35.480	36.660	35.330	35.680	35.680	16,825,100
2026-09-14	35.100	36.950	33.770	35.750	35.750	27,375,236
2026-09-11	34.800	36.000	33.690	35.500	35.500	29,790,599
2026-09-10	37.500	38.170	35.830	35.960	35.960	31,828,956
2026-09-09	38.560	40.890	38.100	38.400	38.400	39,355,241
2026-09-08	38.410	39.050	37.480	37.600	37.600	31,849,875
2026-09-07	37.020	39.600	36.890	38.150	38.150	61,491,926
2026-09-04	37.350	39.040	36.380	36.950	36.950	83,836,984
2026-09-03	33.170	35.970	32.860	35.490	35.490	55,511,666
2026-09-02	33.500	34.140	32.660	32.700	32.700	19,530,318
2026-09-01	36.800	37.100	33.810	33.980	33.980	27,622,553
2026-08-31	34.800	35.950	33.870	35.600	35.600	21,902,669
2026-08-28	36.390	37.000	34.500	34.870	34.870	21,953,891
2026-08-27	34.840	35.780	34.380	35.670	35.670	17,780,242
2026-08-26	33.770	35.120	33.370	34.780	34.780	19,171,237
2026-08-25	32.100	34.250	31.900	33.710	33.710	19,369,351
2026-08-24	34.300	34.320	31.930	32.640	32.640	22,278,766
2026-08-21	33.860	34.350	32.850	34.180	34.180	15,370,889
2026-08-20	34.190	34.950	33.440	34.200	34.200	24,333,622
2026-08-19	36.880	37.000	34.140	34.180	34.180	33,059,928
2026-08-18	36.520	38.480	35.990	37.930	37.930	40,673,782
2026-08-17	33.800	36.520	33.030	36.520	36.520	40,352,297
2026-08-14	34.350	34.800	32.910	33.200	33.200	29,129,447
2026-08-13	35.000	36.730	34.410	34.420	34.420	38,691,223
2026-08-12	33.840	34.300	33.460	33.570	33.570	18,454,002
2026-08-11	34.800	34.880	32.720	34.260	34.260	33,703,499
2026-08-10	33.250	36.220	33.120	35.320	35.320	35,286,371
2026-08-07	33.500	33.950	32.710	33.000	33.000	21,118,914
2026-08-06	33.000	34.260	32.440	33.230	33.230	22,804,012
2026-08-05	32.700	34.250	32.600	33.630	33.630	25,293,260
2026-08-04	31.200	33.480	31.200	32.940	32.940	29,411,331
2026-08-03	30.820	32.260	30.620	31.100	31.100	34,002,539
2026-07-31	30.000	31.140	30.000	31.140	31.140	21,122,294
2026-07-30	30.010	31.070	28.310	28.310	28.310	34,264,402
2026-07-29	31.610	32.100	29.510	31.460	31.460	40,329,161
2026-07-28	30.330	32.180	29.770	30.120	30.120	26,754,049
2026-07-27	29.300	31.100	28.690	30.690	30.690	22,000,057
2026-07-24	30.000	30.410	29.200	29.320	29.320	24,278,350
2026-07-23	32.000	32.710	30.760	31.030	31.030	18,091,413
2026-07-22	32.450	33.680	31.500	31.600	31.600	23,930,860
2026-07-21	31.420	33.300	28.600	32.440	32.440	34,351,886
2026-07-20	33.520	33.800	29.660	31.000	31.000	32,409,133
2026-07-17	35.230	35.880	32.310	32.400	32.400	32,287,791

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.2070 CNY
2022-07-06	0.1840 CNY
2021-05-12	0.0920 CNY
2020-06-18	0.1000 CNY
2019-05-21	0.1680 CNY

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