Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.350	8.621	8.321	8.529	8.327	5,491,848
2023-04-25	8.586	8.657	8.293	8.421	8.222	8,634,703
2023-04-24	8.679	8.707	8.450	8.521	8.320	7,853,377
2023-04-21	8.979	9.079	8.714	8.714	8.508	6,479,559
2023-04-20	9.100	9.164	8.943	9.000	8.787	4,495,008
2023-04-19	9.214	9.236	9.079	9.164	8.947	4,844,604
2023-04-18	9.093	9.243	9.064	9.236	9.017	8,464,155
2023-04-17	9.079	9.164	9.043	9.107	8.892	8,149,743
2023-04-14	8.921	9.086	8.857	9.079	8.864	9,637,833
2023-04-13	9.064	9.079	8.786	8.864	8.654	11,924,771
2023-04-12	9.129	9.179	9.000	9.050	8.836	5,744,310
2023-04-11	9.136	9.136	8.943	9.036	8.822	7,140,008
2023-04-10	9.221	9.314	9.079	9.136	8.919	5,991,318
2023-04-07	9.107	9.250	9.093	9.207	8.989	5,570,808
2023-04-06	9.071	9.157	8.957	9.150	8.933	7,590,574
2023-04-04	9.343	9.357	8.921	9.007	8.794	17,656,798
2023-04-03	9.429	9.436	9.300	9.343	9.122	10,964,402
2023-03-31	9.364	9.607	9.314	9.321	9.101	14,201,661
2023-03-30	9.471	9.500	9.279	9.321	9.101	7,590,326
2023-03-29	9.600	9.671	9.357	9.414	9.191	5,617,715
2023-03-28	9.786	9.836	9.493	9.521	9.296	7,331,940
2023-03-27	9.843	9.857	9.686	9.786	9.554	5,208,442
2023-03-24	10.014	10.036	9.729	9.836	9.603	8,273,952
2023-03-23	10.107	10.107	9.986	10.050	9.812	2,993,431
2023-03-22	10.100	10.143	9.950	10.129	9.889	4,455,602
2023-03-21	10.043	10.107	9.900	10.107	9.868	3,143,455
2023-03-20	9.864	10.143	9.671	9.986	9.749	4,826,728
2023-03-17	9.836	9.950	9.700	9.829	9.596	4,354,392
2023-03-16	9.993	10.014	9.771	9.786	9.554	3,117,480
2023-03-15	9.929	10.171	9.929	10.029	9.791	2,453,634
2023-03-14	10.164	10.164	9.707	9.929	9.694	4,851,907
2023-03-13	10.014	10.186	10.014	10.107	9.868	3,001,269
2023-03-10	10.336	10.350	10.121	10.129	9.889	3,851,485
2023-03-09	10.350	10.364	10.243	10.336	10.091	2,547,087
2023-03-08	10.286	10.379	10.229	10.279	10.035	2,884,539
2023-03-07	10.593	10.607	10.286	10.307	10.063	4,647,834
2023-03-06	10.586	10.664	10.500	10.571	10.321	4,228,882
2023-03-03	10.714	10.714	10.543	10.643	10.391	4,679,320
2023-03-02	10.779	10.779	10.614	10.721	10.468	6,564,943
2023-03-01	10.829	10.929	10.757	10.779	10.523	9,828,952
2023-02-28	10.800	10.814	10.536	10.636	10.384	4,229,065
2023-02-27	10.664	10.814	10.579	10.714	10.461	4,289,324
2023-02-24	10.721	10.779	10.607	10.664	10.412	3,613,544
2023-02-23	10.779	10.843	10.664	10.714	10.461	5,382,165
2023-02-22	10.836	10.857	10.721	10.764	10.509	5,525,646
2023-02-21	10.686	11.114	10.643	10.893	10.635	12,881,092
2023-02-20	10.536	10.636	10.357	10.636	10.384	5,690,165
2023-02-17	10.486	10.700	10.357	10.507	10.258	6,021,967
2023-02-16	10.857	10.857	10.429	10.507	10.258	11,187,881
2023-02-15	11.057	11.057	10.786	10.807	10.551	8,670,005
2023-02-14	11.079	11.186	10.921	10.993	10.733	7,925,426
2023-02-13	10.929	11.293	10.929	11.086	10.823	9,280,034
2023-02-10	11.143	11.264	10.893	10.950	10.691	13,564,307
2023-02-09	10.971	11.500	10.914	11.186	10.921	24,904,637
2023-02-08	10.914	11.036	10.850	10.879	10.621	7,180,096
2023-02-07	10.857	10.986	10.836	10.936	10.677	6,933,754
2023-02-06	10.993	11.121	10.821	10.886	10.628	9,432,035
2023-02-03	11.036	11.043	10.721	10.971	10.712	9,759,313
2023-02-02	11.093	11.200	10.986	11.029	10.768	13,590,080
2023-02-01	10.843	11.143	10.836	11.086	10.823	16,093,463

← NewerPage 15 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.