Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	9.821	10.250	9.786	10.071	9.833	13,217,136
2022-10-28	10.400	10.614	10.043	10.086	9.847	17,790,656
2022-10-27	11.179	11.643	10.421	10.471	10.224	27,004,202
2022-10-26	11.221	11.543	11.029	11.271	11.005	13,644,881
2022-10-25	11.343	11.500	10.829	11.236	10.970	13,799,293
2022-10-24	11.143	12.014	11.143	11.443	11.172	23,680,010
2022-10-21	11.129	11.414	11.036	11.107	10.844	13,353,769
2022-10-20	11.586	11.764	11.250	11.264	10.998	20,866,300
2022-10-19	11.436	12.386	11.436	11.793	11.514	29,897,582
2022-10-18	11.543	11.879	11.407	11.536	11.263	20,968,502
2022-10-17	11.279	11.679	11.179	11.593	11.318	21,874,501
2022-10-14	11.014	11.593	10.764	11.421	11.151	30,160,769
2022-10-13	11.036	11.293	10.893	10.929	10.670	21,709,683
2022-10-12	10.993	11.279	10.386	11.250	10.984	27,576,333
2022-10-11	10.786	11.229	10.664	10.950	10.691	24,410,376
2022-10-10	10.729	10.971	10.329	10.936	10.677	21,047,888
2022-09-30	10.600	10.793	10.229	10.729	10.475	16,895,900
2022-09-29	10.400	10.614	10.214	10.543	10.293	16,139,037
2022-09-28	10.829	10.929	10.321	10.336	10.091	21,593,062
2022-09-27	10.857	11.171	10.714	11.043	10.781	16,544,973
2022-09-26	10.686	11.121	10.464	10.857	10.600	23,501,746
2022-09-23	11.329	11.364	10.600	10.729	10.475	37,890,042
2022-09-22	10.857	11.886	10.793	11.479	11.207	48,604,025
2022-09-21	10.600	11.064	10.371	10.807	10.551	19,659,830
2022-09-20	10.486	10.914	10.400	10.636	10.384	15,502,435
2022-09-19	10.400	10.564	10.214	10.336	10.091	13,275,341
2022-09-16	10.700	10.943	10.407	10.407	10.161	15,119,272
2022-09-15	11.250	11.336	10.464	10.657	10.405	21,076,255
2022-09-14	11.071	11.421	11.071	11.179	10.914	14,559,115
2022-09-13	11.564	11.893	11.400	11.479	11.207	18,338,434
2022-09-09	12.064	12.086	11.507	11.714	11.437	18,251,338
2022-09-08	12.457	12.843	11.914	11.936	11.653	29,314,019
2022-09-07	12.243	12.743	12.164	12.471	12.176	23,763,706
2022-09-06	11.914	12.564	11.786	12.429	12.134	24,946,954
2022-09-05	11.693	12.286	11.693	11.879	11.597	16,067,469
2022-09-02	11.714	12.207	11.571	11.821	11.542	15,136,839
2022-09-01	11.807	12.057	11.607	11.679	11.402	17,202,920
2022-08-31	12.179	12.321	11.693	11.807	11.528	32,678,350
2022-08-30	13.143	13.164	12.329	12.371	12.079	26,827,241
2022-08-29	12.357	13.300	12.236	12.864	12.560	32,545,297
2022-08-26	13.393	13.421	12.314	12.479	12.183	53,247,751
2022-08-25	13.821	14.000	13.250	13.329	13.013	43,615,132
2022-08-24	16.093	16.171	14.343	14.343	14.003	38,704,344
2022-08-23	15.014	16.214	15.014	15.936	15.558	36,456,228
2022-08-22	15.064	15.414	14.643	15.171	14.812	27,948,225
2022-08-19	16.507	16.636	15.107	15.107	14.749	44,582,238
2022-08-18	15.943	17.129	15.593	16.786	16.388	47,931,577
2022-08-17	16.571	16.643	15.536	15.786	15.412	40,993,394
2022-08-16	15.007	16.264	14.793	16.264	15.879	60,529,721
2022-08-15	13.321	14.786	13.307	14.786	14.436	43,766,000
2022-08-12	12.914	13.807	12.864	13.443	13.125	27,816,682
2022-08-11	13.557	13.700	12.829	13.057	12.748	33,911,102
2022-08-10	13.393	14.129	13.214	13.636	13.313	33,105,564
2022-08-09	13.329	13.843	13.014	13.414	13.097	48,811,378
2022-08-08	12.129	12.843	12.036	12.643	12.344	25,925,793
2022-08-05	12.329	12.407	11.843	12.171	11.883	28,413,943
2022-08-04	12.593	12.621	12.079	12.221	11.932	28,687,479
2022-08-03	13.571	13.771	12.143	12.343	12.051	43,590,083
2022-08-02	14.429	14.486	13.336	13.343	13.027	39,559,462
2022-08-01	14.643	14.871	14.071	14.721	14.373	29,229,214

← NewerPage 17 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.