Hubei Zhenhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.286 | 8.364 | 8.071 | 8.150 | 8.150 | 10,641,400 |
| 2024-07-22 | 8.279 | 8.386 | 8.050 | 8.314 | 8.314 | 13,092,801 |
| 2024-07-19 | 7.921 | 8.229 | 7.893 | 8.179 | 8.179 | 11,737,755 |
| 2024-07-18 | 7.829 | 8.114 | 7.657 | 7.943 | 7.943 | 9,816,454 |
| 2024-07-17 | 8.036 | 8.057 | 7.693 | 7.829 | 7.829 | 13,646,572 |
| 2024-07-16 | 8.229 | 8.336 | 7.921 | 8.014 | 8.014 | 13,259,702 |
| 2024-07-15 | 8.271 | 8.321 | 8.079 | 8.250 | 8.250 | 9,478,498 |
| 2024-07-12 | 8.400 | 8.421 | 8.214 | 8.264 | 8.264 | 17,131,480 |
| 2024-07-11 | 8.357 | 8.721 | 8.336 | 8.629 | 8.629 | 23,877,403 |
| 2024-07-10 | 8.464 | 8.486 | 8.286 | 8.300 | 8.300 | 13,290,149 |
| 2024-07-09 | 7.957 | 8.471 | 7.900 | 8.464 | 8.464 | 20,515,756 |
| 2024-07-08 | 8.171 | 8.329 | 7.971 | 8.093 | 8.093 | 17,356,542 |
| 2024-07-05 | 8.043 | 8.043 | 8.043 | 8.043 | 8.043 | 0 |
| 2024-07-04 | 8.064 | 8.207 | 7.986 | 8.043 | 8.043 | 7,679,280 |
| 2024-07-03 | 8.393 | 8.429 | 7.929 | 8.107 | 8.107 | 19,273,513 |
| 2024-07-02 | 8.464 | 8.543 | 8.143 | 8.350 | 8.350 | 16,634,077 |
| 2024-07-01 | 8.329 | 8.607 | 8.286 | 8.507 | 8.507 | 12,825,604 |
| 2024-06-28 | 8.086 | 8.443 | 8.071 | 8.329 | 8.329 | 18,482,584 |
| 2024-06-27 | 8.243 | 8.293 | 8.086 | 8.129 | 8.129 | 12,351,066 |
| 2024-06-26 | 8.000 | 8.279 | 7.893 | 8.250 | 8.250 | 19,107,492 |
| 2024-06-25 | 7.600 | 8.321 | 7.600 | 8.150 | 8.150 | 26,986,765 |
| 2024-06-24 | 7.929 | 7.936 | 7.507 | 7.600 | 7.600 | 16,552,939 |
| 2024-06-21 | 8.157 | 8.179 | 7.957 | 7.993 | 7.993 | 9,117,360 |
| 2024-06-20 | 8.250 | 8.379 | 8.079 | 8.114 | 8.114 | 11,669,694 |
| 2024-06-19 | 8.336 | 8.357 | 8.014 | 8.200 | 8.200 | 15,102,640 |
| 2024-06-18 | 8.071 | 8.464 | 8.071 | 8.279 | 8.279 | 28,590,181 |
| 2024-06-17 | 7.607 | 8.064 | 7.571 | 7.943 | 7.943 | 23,884,946 |
| 2024-06-14 | 7.500 | 7.650 | 7.336 | 7.607 | 7.607 | 14,705,740 |
| 2024-06-13 | 7.571 | 7.764 | 7.457 | 7.543 | 7.543 | 17,342,858 |
| 2024-06-12 | 7.471 | 7.557 | 7.421 | 7.486 | 7.486 | 9,688,694 |
| 2024-06-11 | 7.521 | 7.536 | 7.379 | 7.464 | 7.464 | 8,866,138 |
| 2024-06-07 | 7.507 | 7.664 | 7.486 | 7.579 | 7.579 | 15,210,994 |
| 2024-06-06 | 7.614 | 7.714 | 7.307 | 7.400 | 7.400 | 15,510,756 |
| 2024-06-05 | 7.879 | 7.914 | 7.657 | 7.664 | 7.664 | 17,424,643 |
| 2024-06-04 | 8.000 | 8.007 | 7.750 | 7.950 | 7.950 | 15,057,470 |
| 2024-06-03 | 7.843 | 8.271 | 7.700 | 8.057 | 8.057 | 34,211,742 |
| 2024-05-31 | 8.086 | 8.086 | 7.779 | 7.843 | 7.843 | 17,507,793 |
| 2024-05-30 | 8.121 | 8.250 | 7.993 | 8.014 | 8.014 | 15,295,462 |
| 2024-05-29 | 8.357 | 8.386 | 8.050 | 8.136 | 8.136 | 16,257,640 |
| 2024-05-28 | 8.293 | 8.507 | 8.214 | 8.286 | 8.286 | 13,299,029 |
| 2024-05-27 | 8.257 | 8.371 | 8.200 | 8.286 | 8.286 | 10,554,576 |
| 2024-05-24 | 8.436 | 8.493 | 8.200 | 8.264 | 8.264 | 15,888,499 |
| 2024-05-23 | 8.607 | 8.714 | 8.386 | 8.414 | 8.414 | 13,190,002 |
| 2024-05-22 | 9.100 | 9.100 | 8.614 | 8.686 | 8.686 | 15,314,933 |
| 2024-05-21 | 9.114 | 9.193 | 8.929 | 9.036 | 9.036 | 12,241,460 |
| 2024-05-20 | 8.700 | 9.143 | 8.650 | 9.129 | 9.129 | 19,123,048 |
| 2024-05-17 | 8.721 | 9.036 | 8.614 | 8.757 | 8.757 | 15,660,960 |
| 2024-05-16 | 8.721 | 8.893 | 8.686 | 8.800 | 8.800 | 13,775,300 |
| 2024-05-15 | 9.050 | 9.064 | 8.750 | 8.807 | 8.807 | 17,027,232 |
| 2024-05-14 | 8.779 | 9.221 | 8.721 | 9.050 | 9.050 | 30,798,125 |
| 2024-05-13 | 8.657 | 8.900 | 8.521 | 8.821 | 8.821 | 21,402,438 |
| 2024-05-10 | 9.093 | 9.143 | 8.707 | 8.771 | 8.771 | 34,201,637 |
| 2024-05-09 | 9.007 | 9.571 | 8.929 | 9.200 | 9.200 | 36,652,168 |
| 2024-05-08 | 8.786 | 9.429 | 8.779 | 9.071 | 9.071 | 54,941,135 |
| 2024-05-07 | 8.714 | 9.429 | 8.629 | 8.964 | 8.964 | 68,781,948 |
| 2024-05-06 | 8.321 | 8.807 | 8.071 | 8.764 | 8.764 | 58,586,780 |
| 2024-04-30 | 7.486 | 8.200 | 7.321 | 8.200 | 8.200 | 66,576,104 |
| 2024-04-29 | 7.436 | 7.514 | 7.293 | 7.457 | 7.457 | 21,148,892 |
| 2024-04-26 | 7.471 | 7.564 | 7.343 | 7.436 | 7.436 | 21,035,364 |
| 2024-04-25 | 7.593 | 7.814 | 7.543 | 7.600 | 7.600 | 17,864,588 |
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.