Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.600	6.629	6.443	6.564	6.564	5,683,841
2023-10-25	6.521	6.650	6.521	6.636	6.636	5,471,071
2023-10-24	6.350	6.550	6.329	6.479	6.479	8,457,530
2023-10-23	6.607	6.707	6.271	6.321	6.321	9,918,732
2023-10-20	6.657	6.786	6.621	6.643	6.643	7,323,680
2023-10-19	6.714	6.886	6.664	6.686	6.686	5,393,089
2023-10-18	7.036	7.050	6.757	6.786	6.786	7,456,023
2023-10-17	7.107	7.121	7.007	7.021	7.021	3,686,754
2023-10-16	7.250	7.250	7.057	7.100	7.100	5,074,959
2023-10-13	7.264	7.286	7.164	7.243	7.243	5,015,108
2023-10-12	7.250	7.321	7.179	7.314	7.314	7,032,060
2023-10-11	7.243	7.286	7.207	7.243	7.243	2,582,697
2023-10-10	7.264	7.321	7.214	7.243	7.243	3,379,945
2023-10-09	7.286	7.293	7.179	7.214	7.214	4,346,580
2023-09-28	7.214	7.357	7.214	7.307	7.307	5,294,759
2023-09-27	7.164	7.279	7.129	7.214	7.214	5,608,187
2023-09-26	7.279	7.279	7.179	7.193	7.193	4,743,148
2023-09-25	7.479	7.486	7.193	7.286	7.286	6,468,256
2023-09-22	7.357	7.486	7.293	7.486	7.486	3,733,140
2023-09-21	7.493	7.507	7.343	7.357	7.357	3,197,055
2023-09-20	7.514	7.571	7.471	7.479	7.479	2,952,600
2023-09-19	7.607	7.643	7.521	7.557	7.557	2,400,384
2023-09-18	7.579	7.714	7.450	7.614	7.614	3,425,193
2023-09-15	7.557	7.679	7.493	7.579	7.579	2,969,465
2023-09-14	7.593	7.593	7.486	7.536	7.536	2,781,660
2023-09-13	7.700	7.714	7.521	7.586	7.586	3,648,257
2023-09-12	7.679	7.743	7.643	7.700	7.700	2,596,659
2023-09-11	7.657	7.764	7.564	7.714	7.714	3,550,614
2023-09-08	7.600	7.664	7.557	7.621	7.621	2,784,259
2023-09-07	7.750	7.771	7.607	7.614	7.614	4,380,874
2023-09-06	7.743	7.793	7.686	7.764	7.764	3,995,017
2023-09-05	7.700	7.879	7.636	7.743	7.743	9,647,919
2023-09-04	7.400	7.707	7.379	7.700	7.700	10,110,583
2023-09-01	7.436	7.479	7.321	7.364	7.364	4,691,629
2023-08-31	7.579	7.614	7.400	7.429	7.429	5,242,437
2023-08-30	7.429	7.657	7.421	7.607	7.607	10,350,337
2023-08-29	7.221	7.443	7.186	7.436	7.436	10,554,038
2023-08-28	7.664	7.786	7.200	7.264	7.264	13,315,947
2023-08-25	7.514	7.657	7.414	7.443	7.443	5,863,907
2023-08-24	7.450	7.564	7.364	7.514	7.514	4,541,320
2023-08-23	7.586	7.586	7.450	7.450	7.450	3,343,340
2023-08-22	7.507	7.721	7.443	7.579	7.579	4,303,941
2023-08-21	7.629	7.721	7.550	7.550	7.550	4,256,140
2023-08-18	7.579	7.800	7.579	7.593	7.593	4,555,342
2023-08-17	7.586	7.721	7.436	7.664	7.664	5,710,681
2023-08-16	7.679	7.750	7.593	7.593	7.593	4,576,952
2023-08-15	7.914	7.914	7.643	7.736	7.736	6,896,321
2023-08-14	8.057	8.136	7.750	7.886	7.886	9,271,721
2023-08-11	8.179	8.229	8.086	8.086	8.086	5,245,023
2023-08-10	8.164	8.236	8.143	8.164	8.164	3,960,740
2023-08-09	8.250	8.286	8.171	8.186	8.186	4,037,532
2023-08-08	8.350	8.364	8.221	8.264	8.264	5,766,034
2023-08-07	8.393	8.443	8.336	8.364	8.364	5,436,513
2023-08-04	8.421	8.514	8.407	8.443	8.443	5,303,335
2023-08-03	8.471	8.479	8.364	8.414	8.414	4,118,426
2023-08-02	8.464	8.493	8.386	8.450	8.450	3,612,280
2023-08-01	8.464	8.521	8.393	8.457	8.457	5,113,500
2023-07-31	8.450	8.564	8.393	8.464	8.464	8,797,138
2023-07-28	8.329	8.514	8.200	8.436	8.436	10,155,495
2023-07-27	8.650	8.686	8.286	8.329	8.329	15,598,114

← NewerPage 13 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.