Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.940	38.220	35.600	35.900	35.900	17,550,974
2026-07-15	39.440	40.660	38.000	38.030	38.030	22,866,649
2026-07-14	36.010	39.450	35.800	39.250	39.090	26,258,143
2026-07-13	39.200	40.300	36.230	36.310	36.162	31,993,411
2026-07-10	42.890	43.650	40.100	40.260	40.096	28,672,809
2026-07-09	42.640	43.750	41.060	43.210	43.034	28,825,291
2026-07-08	44.680	45.220	41.480	41.800	41.630	33,751,565
2026-07-07	49.000	50.000	44.140	44.510	44.510	58,943,754
2026-07-06	45.580	48.730	45.370	48.730	48.730	10,258,206
2026-07-03	45.340	46.660	43.830	44.300	44.300	33,582,034
2026-07-02	49.000	49.000	44.750	45.240	45.240	49,543,591
2026-07-01	49.030	50.920	47.770	49.500	49.500	68,120,987
2026-06-30	41.320	46.290	41.270	46.290	46.290	42,207,294
2026-06-29	42.310	44.580	41.270	42.080	42.080	33,462,809
2026-06-26	46.000	46.380	42.650	42.740	42.740	45,610,054
2026-06-25	44.260	46.380	43.920	46.380	46.380	43,159,799
2026-06-24	39.080	42.910	37.020	42.160	42.160	53,957,266
2026-06-23	39.330	40.540	37.600	39.030	39.030	41,621,582
2026-06-22	37.000	39.700	36.000	39.700	39.700	55,885,402
2026-06-18	36.090	37.780	35.600	36.090	36.090	29,319,954
2026-06-17	35.500	36.800	34.900	36.180	36.180	26,389,998
2026-06-16	34.270	36.280	33.690	35.750	35.750	26,238,459
2026-06-15	33.290	34.530	32.400	34.340	34.340	24,948,568
2026-06-12	32.800	33.490	32.000	32.040	32.040	23,629,353
2026-06-11	33.800	33.900	31.500	31.890	31.890	30,657,110
2026-06-10	34.000	34.220	32.960	34.030	34.030	22,521,306
2026-06-09	33.150	34.600	31.960	34.430	34.430	31,394,694
2026-06-08	34.600	35.280	32.650	32.650	32.650	39,813,830
2026-06-05	37.500	38.190	35.760	36.280	36.280	40,881,468
2026-06-04	34.310	38.450	34.140	38.450	38.450	58,653,866
2026-06-03	34.580	35.900	34.320	34.950	34.950	22,857,631
2026-06-02	35.200	35.320	33.010	34.580	34.580	27,390,214
2026-06-01	35.160	37.760	34.800	35.120	35.120	37,674,321
2026-05-29	38.530	38.990	35.060	35.060	35.060	38,142,695
2026-05-28	37.440	39.610	36.100	38.960	38.960	36,411,930
2026-05-27	41.320	42.360	37.260	37.520	37.520	54,207,193
2026-05-26	45.050	45.150	41.400	41.400	41.400	41,416,124
2026-05-25	44.800	46.950	44.200	46.000	46.000	33,253,845
2026-05-22	43.020	46.800	43.020	45.000	45.000	43,252,933
2026-05-21	42.010	44.320	42.010	42.560	42.560	36,346,210
2026-05-20	43.310	43.860	40.720	42.010	42.010	40,989,209
2026-05-19	39.980	43.090	39.980	43.090	43.090	46,629,890
2026-05-18	39.010	41.370	38.700	39.170	39.170	31,209,848
2026-05-15	39.770	41.770	38.850	39.460	39.460	37,754,078
2026-05-14	40.600	41.940	39.100	39.120	39.120	26,939,450
2026-05-13	40.180	41.500	39.750	40.830	40.830	29,665,345
2026-05-12	39.600	41.990	39.500	40.520	40.520	32,623,065
2026-05-11	40.260	41.380	39.780	40.080	40.080	30,119,080
2026-05-08	40.270	40.660	38.800	39.850	39.850	40,559,471
2026-05-07	37.050	40.700	36.410	40.700	40.700	48,588,139
2026-05-06	35.680	37.660	35.110	37.000	37.000	45,611,702
2026-04-30	36.500	38.130	34.700	34.980	34.980	53,470,377
2026-04-29	36.320	37.650	34.500	35.550	35.550	43,728,063
2026-04-28	36.000	36.000	34.400	35.580	35.580	23,569,672
2026-04-27	37.480	37.510	36.070	36.210	36.210	19,474,921
2026-04-24	37.550	37.960	36.710	37.490	37.490	16,636,872
2026-04-23	38.800	39.440	37.200	37.660	37.660	28,674,402
2026-04-22	36.880	38.600	36.400	38.050	38.050	29,688,890
2026-04-21	35.990	37.400	34.940	37.300	37.300	38,434,027
2026-04-20	35.350	36.490	34.120	35.500	35.500	30,098,986

← NewerPage 2 of 5 · 241 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.