Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	7.321	7.757	7.179	7.636	7.636	27,815,405
2024-04-23	7.550	7.750	7.329	7.393	7.393	27,083,232
2024-04-22	7.714	8.221	7.429	7.486	7.486	51,243,705
2024-04-19	7.221	7.843	7.179	7.714	7.714	44,688,959
2024-04-18	6.821	7.643	6.771	7.343	7.343	38,288,490
2024-04-17	6.657	7.021	6.657	6.957	6.957	23,676,226
2024-04-16	6.871	7.050	6.579	6.593	6.593	28,398,721
2024-04-15	7.129	7.250	6.750	6.936	6.936	43,538,419
2024-04-12	6.679	7.236	6.521	7.236	7.236	38,185,207
2024-04-11	6.536	6.636	6.457	6.579	6.579	9,310,539
2024-04-10	6.879	6.879	6.557	6.600	6.600	17,311,585
2024-04-09	6.657	6.957	6.621	6.936	6.936	16,779,366
2024-04-08	6.664	6.864	6.621	6.643	6.643	13,632,246
2024-04-03	6.757	6.771	6.543	6.657	6.657	14,097,540
2024-04-02	6.450	6.793	6.450	6.757	6.757	21,371,022
2024-04-01	6.214	6.479	6.214	6.429	6.429	6,919,542
2024-03-29	6.114	6.243	6.100	6.243	6.243	2,699,418
2024-03-28	6.021	6.179	6.021	6.114	6.114	5,049,139
2024-03-27	6.221	6.250	6.057	6.057	6.057	5,738,600
2024-03-26	6.186	6.221	6.071	6.186	6.186	5,794,794
2024-03-25	6.286	6.357	6.157	6.164	6.164	7,240,906
2024-03-22	6.407	6.457	6.286	6.300	6.300	5,556,196
2024-03-21	6.493	6.514	6.364	6.450	6.450	6,304,884
2024-03-20	6.450	6.486	6.414	6.471	6.471	5,830,708
2024-03-19	6.450	6.521	6.414	6.450	6.450	8,481,648
2024-03-18	6.457	6.507	6.350	6.450	6.450	8,854,956
2024-03-15	6.300	6.421	6.271	6.421	6.421	6,682,228
2024-03-14	6.371	6.450	6.229	6.321	6.321	7,287,562
2024-03-13	6.357	6.436	6.307	6.407	6.407	7,523,721
2024-03-12	6.343	6.386	6.250	6.343	6.343	7,078,709
2024-03-11	6.214	6.314	6.200	6.314	6.314	7,000,562
2024-03-08	6.164	6.236	6.086	6.186	6.186	4,433,940
2024-03-07	6.179	6.300	6.136	6.136	6.136	6,157,251
2024-03-06	6.129	6.271	6.021	6.164	6.164	10,024,212
2024-03-05	6.336	6.336	6.121	6.164	6.164	12,547,354
2024-03-04	6.364	6.486	6.329	6.364	6.364	6,427,674
2024-03-01	6.457	6.464	6.343	6.407	6.407	6,889,027
2024-02-29	6.143	6.436	6.107	6.436	6.436	9,274,008
2024-02-28	6.679	6.707	6.179	6.193	6.193	11,009,657
2024-02-27	6.343	6.543	6.229	6.536	6.536	8,402,119
2024-02-26	6.257	6.443	6.257	6.343	6.343	8,655,354
2024-02-23	6.236	6.279	6.143	6.250	6.250	6,908,860
2024-02-22	6.171	6.279	6.129	6.214	6.214	5,675,385
2024-02-21	6.079	6.286	6.007	6.179	6.179	9,217,157
2024-02-20	6.050	6.114	6.000	6.093	6.093	5,558,672
2024-02-19	6.079	6.164	6.036	6.107	6.107	9,680,150
2024-02-08	5.471	5.979	5.379	5.957	5.957	16,034,617
2024-02-07	5.321	5.521	5.186	5.436	5.436	12,086,803
2024-02-06	5.071	5.529	4.879	5.321	5.321	13,216,456
2024-02-05	5.764	5.764	5.221	5.221	5.221	16,393,374
2024-02-02	5.993	6.136	5.664	5.800	5.800	16,699,947
2024-02-01	5.914	6.071	5.679	6.071	6.071	13,578,409
2024-01-31	6.157	6.229	5.857	5.886	5.886	8,780,648
2024-01-30	6.393	6.393	6.136	6.143	6.143	4,917,871
2024-01-29	6.450	6.536	6.300	6.300	6.300	6,058,220
2024-01-26	6.507	6.636	6.457	6.464	6.464	6,578,355
2024-01-25	6.393	6.529	6.286	6.514	6.514	9,441,567
2024-01-24	6.286	6.457	6.100	6.386	6.386	7,885,465
2024-01-23	6.307	6.414	6.086	6.321	6.321	9,802,735
2024-01-22	6.736	6.821	6.221	6.300	6.300	10,714,372

← NewerPage 11 of 21 · 1,215 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.