Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 603067.SHG stock page

Hubei Zhenhua Chemical Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-268.6218.6798.5648.6368.6364,975,360
2023-07-258.5368.6718.5008.6218.6216,333,086
2023-07-248.5438.6298.4438.4578.4576,252,734
2023-07-218.5868.7508.4798.5718.5717,584,381
2023-07-208.5798.7798.5798.6078.6077,324,409
2023-07-198.6368.6718.5218.5798.5793,611,300
2023-07-188.5938.6798.5578.6368.6364,312,050
2023-07-178.7368.7438.5298.5868.5865,883,994
2023-07-148.7078.8148.6078.7148.7149,538,293
2023-07-138.6868.7718.6578.6868.6863,800,014
2023-07-128.7078.7438.6298.6368.6364,206,648
2023-07-118.6008.7298.5298.7078.7074,438,225
2023-07-108.5718.6798.5718.5868.5863,711,820
2023-07-078.6868.6938.5008.5798.5794,343,434
2023-07-068.7718.7798.6298.6868.6865,856,676
2023-07-058.6938.8868.6438.7578.7578,235,348
2023-07-048.7938.8078.6798.7148.7146,233,011
2023-07-038.7078.8718.6798.7938.7936,854,785
2023-06-308.5798.7648.5148.6798.6797,486,707
2023-06-298.4798.7798.4438.7438.53610,123,020
2023-06-288.4438.5078.3148.4798.2783,151,820
2023-06-278.3438.4718.2578.4578.2573,756,821
2023-06-268.3368.4298.1868.2798.0835,147,615
2023-06-218.4508.5578.3648.3718.1733,790,004
2023-06-208.4578.5508.4368.4798.2783,333,100
2023-06-198.6798.7078.4868.5078.3065,361,550
2023-06-168.5718.6868.5438.6798.4738,024,990
2023-06-158.3218.6148.2368.5798.3768,745,468
2023-06-148.3938.4298.2578.3008.1043,779,762
2023-06-138.3218.4648.3218.3938.1943,311,572
2023-06-128.2298.4008.2148.3798.1804,299,122
2023-06-098.3148.3148.2218.2718.0764,596,398
2023-06-088.2868.3368.2078.2578.0623,785,994
2023-06-078.2938.3868.2078.2868.0906,569,232
2023-06-068.6718.6798.2218.2798.0838,305,787
2023-06-058.7218.7218.5578.6218.4176,258,009
2023-06-028.7798.7938.6508.7218.5158,356,520
2023-06-018.2148.8578.1578.7798.57113,871,278
2023-05-318.3508.3798.1938.2148.0203,698,289
2023-05-308.4368.4718.2648.3798.1803,945,732
2023-05-298.5648.6078.4218.4508.2503,910,888
2023-05-268.5578.5718.3798.5438.3415,004,216
2023-05-258.6718.7078.4868.5508.3488,423,420
2023-05-248.6508.7368.5718.6648.4594,172,548
2023-05-238.7008.7298.6148.6508.4453,981,920
2023-05-228.6578.7008.5718.6868.4803,770,579
2023-05-198.6578.6938.5218.6868.4804,299,808
2023-05-188.5718.7578.5438.6648.4598,436,654
2023-05-178.4938.5868.4868.5718.3693,481,433
2023-05-168.6298.6648.5008.5438.3415,252,072
2023-05-158.3578.6218.3438.6078.4036,968,616
2023-05-128.6938.7438.3508.3578.1597,593,439
2023-05-118.4368.8008.3798.7008.49411,715,615
2023-05-108.2078.4868.1438.4368.2368,588,756
2023-05-098.5868.5938.1868.1937.99911,915,687
2023-05-088.4718.6008.4008.5868.3828,973,274
2023-05-058.3938.5008.2938.4578.2576,898,578
2023-05-048.4368.4798.2868.3868.1877,323,954
2023-04-288.4368.5368.3938.4868.2858,843,237
2023-04-278.5438.5648.4218.4578.2574,762,408
← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-300.2070 CNY
2022-07-060.1840 CNY
2021-05-120.0920 CNY
2020-06-180.1000 CNY
2019-05-210.1680 CNY

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