Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.143	15.371	14.657	14.964	14.610	31,234,194
2022-07-28	15.157	15.514	14.557	15.343	14.980	46,761,793
2022-07-27	14.114	15.443	13.829	15.014	14.659	54,522,475
2022-07-26	13.750	14.371	13.443	14.036	13.703	26,579,890
2022-07-25	14.857	14.857	13.436	13.714	13.390	41,205,880
2022-07-22	14.279	15.000	14.057	14.929	14.575	48,867,242
2022-07-21	15.057	16.164	14.179	14.586	14.240	71,761,631
2022-07-20	13.079	14.893	13.079	14.893	14.540	58,034,601
2022-07-19	12.993	14.271	12.486	13.536	13.215	77,243,453
2022-07-18	12.357	12.993	12.143	12.993	12.685	55,152,277
2022-07-15	10.586	11.814	10.536	11.814	11.535	67,317,740
2022-07-14	9.893	10.743	9.786	10.743	10.489	57,145,201
2022-07-13	9.843	10.071	9.564	9.764	9.533	24,720,080
2022-07-12	10.636	10.643	9.929	9.929	9.694	33,527,844
2022-07-11	10.450	10.936	10.014	10.650	10.398	50,860,672
2022-07-08	9.907	10.921	9.907	10.436	10.189	56,935,104
2022-07-07	9.879	10.214	9.750	9.929	9.694	34,784,759
2022-07-06	10.779	11.307	9.786	10.186	9.945	68,765,139
2022-07-05	9.643	10.700	9.643	10.700	10.267	31,082,769
2022-07-04	9.929	9.929	9.271	9.729	9.335	31,665,636
2022-07-01	8.907	9.464	8.721	9.357	8.979	13,546,978
2022-06-30	8.671	9.236	8.671	8.950	8.588	12,016,398
2022-06-29	9.000	9.100	8.593	8.664	8.314	10,409,756
2022-06-28	9.043	9.171	8.957	9.121	8.752	6,482,978
2022-06-27	9.307	9.329	8.986	9.050	8.684	10,979,683
2022-06-24	8.714	9.486	8.700	9.329	8.951	14,835,021
2022-06-23	8.629	8.807	8.436	8.700	8.348	6,919,315
2022-06-22	8.664	8.814	8.600	8.629	8.279	5,487,484
2022-06-21	9.029	9.057	8.579	8.707	8.355	9,261,743
2022-06-20	9.207	9.286	8.964	9.029	8.663	7,842,296
2022-06-17	9.014	9.243	9.000	9.214	8.841	7,218,831
2022-06-16	9.279	9.393	9.000	9.086	8.718	13,106,338
2022-06-15	9.614	9.879	9.286	9.293	8.917	16,597,711
2022-06-14	9.143	9.671	9.079	9.579	9.191	15,531,524
2022-06-13	9.229	9.386	9.079	9.229	8.855	12,330,924
2022-06-10	8.729	9.350	8.671	9.271	8.896	18,847,214
2022-06-09	8.686	9.050	8.579	8.814	8.458	16,151,004
2022-06-08	8.500	8.743	8.393	8.686	8.334	9,784,348
2022-06-07	8.650	8.736	8.436	8.557	8.211	9,118,592
2022-06-06	8.471	8.757	8.414	8.679	8.327	11,733,951
2022-06-02	8.179	8.593	8.093	8.471	8.129	13,847,216
2022-06-01	8.593	8.679	8.379	8.414	8.074	9,400,966
2022-05-31	8.600	8.707	8.514	8.600	8.252	4,388,630
2022-05-30	8.664	8.693	8.443	8.600	8.252	6,728,045
2022-05-27	8.671	8.800	8.514	8.586	8.238	6,253,310
2022-05-26	8.514	8.829	8.436	8.671	8.321	8,900,701
2022-05-25	8.350	8.586	8.293	8.529	8.184	6,130,140
2022-05-24	8.657	8.821	8.357	8.364	8.026	10,915,284
2022-05-23	8.500	8.771	8.486	8.671	8.321	7,803,448
2022-05-20	8.536	8.693	8.500	8.550	8.204	8,251,342
2022-05-19	8.400	8.650	8.371	8.564	8.218	10,880,405
2022-05-18	8.193	8.729	8.129	8.564	8.218	12,517,321
2022-05-17	8.036	8.271	7.986	8.207	7.875	7,344,764
2022-05-16	8.100	8.250	8.021	8.071	7.745	8,483,321
2022-05-13	8.000	8.250	7.829	8.057	7.731	9,496,110
2022-05-12	7.750	7.950	7.707	7.821	7.505	5,493,247
2022-05-11	7.907	8.143	7.814	7.836	7.519	7,610,603
2022-05-10	7.786	7.936	7.679	7.907	7.587	6,041,502
2022-05-09	7.821	8.029	7.750	7.936	7.615	7,917,862
2022-05-06	7.614	8.036	7.536	7.864	7.546	9,093,793

← NewerPage 18 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.