Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	10.786	10.900	10.636	10.836	10.579	12,287,438
2023-01-30	10.550	10.879	10.500	10.864	10.607	17,446,311
2023-01-20	10.393	10.479	10.364	10.464	10.217	8,460,155
2023-01-19	10.543	10.571	10.357	10.407	10.161	17,271,569
2023-01-18	9.886	10.800	9.886	10.643	10.391	29,884,376
2023-01-17	10.293	10.371	9.821	9.857	9.624	23,179,755
2023-01-16	10.421	10.471	10.200	10.357	10.112	12,034,649
2023-01-13	10.207	10.400	10.143	10.207	9.965	5,356,097
2023-01-12	10.214	10.486	10.171	10.236	9.993	7,176,239
2023-01-11	10.407	10.486	10.186	10.214	9.973	9,011,573
2023-01-10	10.336	10.493	10.300	10.407	10.161	8,307,369
2023-01-09	10.343	10.471	10.214	10.350	10.105	10,017,058
2023-01-06	10.214	10.443	10.157	10.257	10.014	14,386,346
2023-01-05	9.686	10.393	9.664	10.343	10.098	24,049,139
2023-01-04	9.579	9.736	9.464	9.693	9.463	10,710,442
2023-01-03	9.243	9.621	9.114	9.579	9.352	9,106,402
2022-12-30	9.321	9.343	9.157	9.164	8.947	4,510,413
2022-12-29	9.357	9.443	9.229	9.243	9.024	5,067,860
2022-12-28	9.500	9.521	9.329	9.357	9.136	6,046,919
2022-12-27	9.557	9.693	9.393	9.579	9.352	6,302,822
2022-12-26	9.193	9.557	9.179	9.543	9.317	7,095,797
2022-12-23	9.414	9.464	9.086	9.186	8.968	8,610,065
2022-12-22	9.950	10.000	9.286	9.414	9.191	10,531,921
2022-12-21	10.000	10.071	9.807	9.879	9.645	5,678,831
2022-12-20	9.893	10.107	9.829	10.029	9.791	5,827,948
2022-12-19	10.107	10.186	9.850	9.907	9.673	8,913,867
2022-12-16	10.357	10.357	10.079	10.107	9.868	8,636,422
2022-12-15	10.393	10.429	10.214	10.429	10.182	10,667,633
2022-12-14	10.521	10.586	10.293	10.379	10.133	7,695,143
2022-12-13	10.714	10.786	10.429	10.450	10.203	9,732,591
2022-12-12	10.600	10.957	10.507	10.743	10.489	12,773,594
2022-12-09	11.000	11.036	10.657	10.686	10.433	15,608,275
2022-12-08	10.986	11.214	10.929	10.993	10.733	9,434,236
2022-12-07	11.014	11.257	10.950	11.071	10.809	9,534,607
2022-12-06	11.193	11.271	10.843	11.029	10.768	14,231,588
2022-12-05	11.307	11.379	10.993	11.264	10.998	12,881,764
2022-12-02	11.364	11.471	11.186	11.321	11.053	12,024,901
2022-12-01	11.164	11.643	11.100	11.436	11.165	20,953,826
2022-11-30	11.293	11.364	10.993	11.036	10.774	13,329,850
2022-11-29	11.036	11.450	11.007	11.271	11.005	15,568,862
2022-11-28	10.907	11.286	10.879	11.036	10.774	13,739,398
2022-11-25	11.643	11.821	11.100	11.200	10.935	31,470,594
2022-11-24	10.993	11.986	10.864	11.836	11.556	45,022,044
2022-11-23	10.871	10.979	10.579	10.893	10.635	9,140,849
2022-11-22	11.229	11.229	10.700	10.821	10.565	14,077,824
2022-11-21	11.036	11.343	10.850	11.229	10.963	15,222,128
2022-11-18	11.357	11.521	11.071	11.093	10.830	10,842,042
2022-11-17	11.357	11.393	10.993	11.329	11.060	11,336,633
2022-11-16	11.707	11.764	11.329	11.421	11.151	12,246,264
2022-11-15	11.393	11.743	11.250	11.707	11.430	14,067,041
2022-11-14	11.914	12.043	11.321	11.393	11.123	21,359,868
2022-11-11	12.000	12.200	11.779	11.907	11.625	22,878,472
2022-11-10	12.157	12.293	11.636	11.671	11.395	20,222,318
2022-11-09	12.150	12.393	11.971	12.100	11.814	19,643,019
2022-11-08	12.107	12.400	11.893	12.350	12.058	31,475,014
2022-11-07	11.729	12.300	11.429	12.107	11.820	53,374,434
2022-11-04	10.593	11.493	10.593	11.493	11.221	36,112,241
2022-11-03	10.264	10.607	10.150	10.450	10.203	11,785,643
2022-11-02	10.250	10.500	10.093	10.336	10.091	12,295,995
2022-11-01	10.071	10.371	9.857	10.357	10.112	13,778,612

← NewerPage 16 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.