Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	7.550	7.936	7.350	7.857	7.539	10,079,767
2022-04-29	7.093	7.614	7.071	7.529	7.224	9,271,330
2022-04-28	6.993	7.193	6.857	7.071	6.785	9,412,838
2022-04-27	6.714	7.129	6.350	7.093	6.806	12,193,480
2022-04-26	6.971	7.107	6.743	6.779	6.504	10,310,608
2022-04-25	7.214	7.371	6.964	6.971	6.689	14,494,258
2022-04-22	7.679	7.786	7.243	7.329	7.032	14,679,302
2022-04-21	8.150	8.207	7.386	7.514	7.210	16,893,004
2022-04-20	8.214	8.350	8.071	8.207	7.875	11,149,516
2022-04-19	7.779	8.329	7.714	8.286	7.950	13,429,616
2022-04-18	7.986	8.036	7.686	7.821	7.505	9,874,103
2022-04-15	7.864	8.379	7.721	8.143	7.813	12,375,232
2022-04-14	7.971	7.979	7.714	7.793	7.478	5,348,774
2022-04-13	7.900	8.043	7.736	7.900	7.580	6,418,545
2022-04-12	7.664	8.000	7.586	7.936	7.615	7,104,553
2022-04-11	7.971	8.000	7.700	7.729	7.416	6,272,187
2022-04-08	7.786	8.136	7.786	8.000	7.676	7,899,428
2022-04-07	8.086	8.136	7.800	7.836	7.519	8,116,290
2022-04-06	8.107	8.229	7.979	8.129	7.800	6,914,308
2022-04-01	8.200	8.314	8.114	8.150	7.820	6,157,865
2022-03-31	8.471	8.471	8.143	8.264	7.930	8,426,426
2022-03-30	8.414	8.500	8.321	8.471	8.129	5,831,112
2022-03-29	8.636	8.693	8.357	8.414	8.074	6,309,014
2022-03-28	8.493	8.821	8.357	8.536	8.190	8,030,874
2022-03-25	8.679	8.736	8.479	8.486	8.142	5,887,420
2022-03-24	8.657	8.829	8.557	8.707	8.355	5,478,741
2022-03-23	8.886	8.964	8.679	8.750	8.396	6,694,718
2022-03-22	8.714	8.971	8.536	8.821	8.464	9,249,450
2022-03-21	8.543	8.993	8.464	8.671	8.321	11,560,668
2022-03-18	8.529	8.557	8.314	8.450	8.108	9,108,173
2022-03-17	8.107	8.771	8.107	8.529	8.184	14,927,158
2022-03-16	8.064	8.164	7.707	8.086	7.759	13,077,257
2022-03-15	8.371	8.371	7.929	7.929	7.608	15,695,859
2022-03-14	8.521	8.714	8.393	8.414	8.074	11,087,549
2022-03-11	8.500	8.671	8.286	8.629	8.279	10,891,505
2022-03-10	8.686	8.807	8.607	8.629	8.279	9,459,846
2022-03-09	8.607	8.714	8.221	8.529	8.184	13,778,364
2022-03-08	8.900	9.036	8.564	8.571	8.225	15,417,305
2022-03-07	9.364	9.486	8.886	8.979	8.615	16,796,966
2022-03-04	9.457	9.621	9.221	9.271	8.896	14,046,634
2022-03-03	9.807	9.857	9.450	9.543	9.157	16,667,756
2022-03-02	9.821	9.964	9.700	9.721	9.328	12,321,205
2022-03-01	9.821	10.064	9.671	9.879	9.479	14,820,356
2022-02-28	9.579	10.093	9.443	9.814	9.417	23,537,222
2022-02-25	9.843	9.986	9.593	9.664	9.273	20,548,148
2022-02-24	9.743	10.343	9.571	9.786	9.390	34,519,133
2022-02-23	9.714	9.871	9.464	9.757	9.362	28,453,860
2022-02-22	9.643	10.043	9.536	9.807	9.410	27,604,921
2022-02-21	9.500	9.850	9.143	9.800	9.403	33,507,013
2022-02-18	9.214	9.750	9.043	9.507	9.122	29,676,815
2022-02-17	9.250	9.407	9.079	9.293	8.917	20,433,778
2022-02-16	9.129	9.279	9.000	9.179	8.807	24,098,239
2022-02-15	8.479	9.086	8.314	8.986	8.622	29,142,836
2022-02-14	8.214	8.500	8.079	8.464	8.122	21,440,573
2022-02-11	8.686	8.850	8.079	8.107	7.779	21,265,249
2022-02-10	8.807	8.950	8.543	8.743	8.389	17,262,666
2022-02-09	8.214	8.843	8.193	8.771	8.417	19,356,029
2022-02-08	8.050	8.200	7.979	8.193	7.861	7,479,024
2022-02-07	7.929	8.121	7.893	8.071	7.745	8,255,620
2022-01-28	7.771	7.936	7.471	7.843	7.526	6,782,309

← NewerPage 19 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.