Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.843	7.000	6.750	6.800	6.800	7,816,256
2024-01-18	6.871	6.879	6.571	6.850	6.850	8,960,868
2024-01-17	7.086	7.086	6.864	6.871	6.871	4,774,715
2024-01-16	7.071	7.157	6.971	7.071	7.071	4,814,516
2024-01-15	7.114	7.150	7.000	7.079	7.079	4,817,731
2024-01-12	7.121	7.229	7.071	7.114	7.114	4,643,284
2024-01-11	6.979	7.171	6.936	7.129	7.129	5,310,697
2024-01-10	7.071	7.186	6.850	6.979	6.979	7,823,488
2024-01-09	7.164	7.221	7.014	7.093	7.093	5,892,719
2024-01-08	7.250	7.286	7.129	7.143	7.143	4,479,862
2024-01-05	7.429	7.457	7.221	7.271	7.271	6,059,802
2024-01-04	7.436	7.471	7.364	7.414	7.414	5,125,086
2024-01-03	7.436	7.443	7.343	7.429	7.429	6,771,408
2024-01-02	7.293	7.450	7.250	7.421	7.421	7,382,198
2023-12-29	7.243	7.293	7.200	7.279	7.279	5,202,540
2023-12-28	6.936	7.229	6.936	7.229	7.229	7,962,616
2023-12-27	6.886	6.986	6.836	6.964	6.964	3,905,160
2023-12-26	6.936	6.993	6.871	6.900	6.900	3,394,540
2023-12-25	6.971	7.036	6.914	6.957	6.957	3,218,510
2023-12-22	7.121	7.136	6.971	6.993	6.993	6,852,860
2023-12-21	7.000	7.157	6.907	7.107	7.107	6,172,880
2023-12-20	7.071	7.164	7.021	7.029	7.029	4,055,380
2023-12-19	6.950	7.093	6.886	7.036	7.036	4,839,465
2023-12-18	6.971	7.036	6.929	6.971	6.971	4,154,725
2023-12-15	7.050	7.114	6.964	6.993	6.993	4,609,220
2023-12-14	7.071	7.136	7.021	7.029	7.029	2,863,560
2023-12-13	7.079	7.107	7.014	7.029	7.029	3,690,470
2023-12-12	7.143	7.171	7.071	7.107	7.107	2,962,540
2023-12-11	7.050	7.179	6.929	7.157	7.157	6,402,755
2023-12-08	7.214	7.229	7.057	7.071	7.071	4,307,534
2023-12-07	7.236	7.271	7.107	7.214	7.214	5,227,751
2023-12-06	7.236	7.371	7.157	7.250	7.250	5,812,655
2023-12-05	7.279	7.314	7.193	7.193	7.193	3,032,680
2023-12-04	7.264	7.393	7.257	7.264	7.264	4,442,585
2023-12-01	7.279	7.300	7.186	7.243	7.243	5,115,608
2023-11-30	7.393	7.407	7.200	7.257	7.257	5,675,034
2023-11-29	7.407	7.479	7.364	7.386	7.386	4,651,945
2023-11-28	7.286	7.407	7.271	7.393	7.393	4,557,071
2023-11-27	7.321	7.407	7.264	7.300	7.300	4,744,051
2023-11-24	7.443	7.443	7.293	7.307	7.307	4,888,770
2023-11-23	7.357	7.443	7.343	7.393	7.393	3,817,520
2023-11-22	7.507	7.557	7.364	7.379	7.379	4,835,129
2023-11-21	7.629	7.636	7.479	7.514	7.514	6,672,106
2023-11-20	7.457	7.607	7.429	7.600	7.600	6,575,564
2023-11-17	7.371	7.471	7.371	7.450	7.450	2,865,301
2023-11-16	7.479	7.500	7.400	7.407	7.407	4,035,745
2023-11-15	7.429	7.536	7.379	7.479	7.479	7,171,123
2023-11-14	7.421	7.436	7.307	7.357	7.357	5,300,519
2023-11-13	7.271	7.414	7.264	7.400	7.400	7,518,730
2023-11-10	7.200	7.307	7.150	7.271	7.271	6,129,228
2023-11-09	7.229	7.286	7.200	7.229	7.229	5,438,293
2023-11-08	7.279	7.286	7.171	7.221	7.221	4,055,100
2023-11-07	7.264	7.307	7.129	7.279	7.279	6,872,185
2023-11-06	7.214	7.364	7.214	7.279	7.279	4,651,908
2023-11-03	7.286	7.286	7.179	7.207	7.207	5,533,091
2023-11-02	7.364	7.386	7.179	7.214	7.214	7,435,892
2023-11-01	7.293	7.386	7.229	7.350	7.350	9,058,466
2023-10-31	7.164	7.343	7.129	7.271	7.271	10,149,540
2023-10-30	6.857	7.250	6.843	7.157	7.157	18,938,675
2023-10-27	6.571	6.779	6.521	6.757	6.757	6,997,684

← NewerPage 12 of 21 · 1,212 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.