Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.921	8.064	7.664	7.693	7.382	5,493,448
2022-01-26	7.950	8.179	7.821	7.957	7.635	7,781,508
2022-01-25	8.157	8.250	8.043	8.057	7.731	11,899,228
2022-01-24	7.857	8.314	7.750	8.071	7.745	16,711,402
2022-01-21	7.700	7.921	7.650	7.729	7.416	7,502,308
2022-01-20	7.957	7.979	7.707	7.729	7.416	6,239,420
2022-01-19	8.029	8.029	7.893	7.943	7.622	4,363,184
2022-01-18	8.021	8.100	7.871	8.036	7.711	5,925,634
2022-01-17	7.914	8.064	7.764	8.021	7.697	5,003,975
2022-01-14	7.871	7.993	7.843	7.879	7.560	6,067,461
2022-01-13	8.121	8.179	7.893	7.893	7.574	6,024,261
2022-01-12	7.843	8.229	7.814	8.121	7.793	10,296,805
2022-01-11	7.936	8.029	7.793	7.843	7.526	9,459,436
2022-01-10	7.436	7.850	7.429	7.821	7.505	11,432,561
2022-01-07	7.643	7.650	7.464	7.464	7.162	8,097,105
2022-01-06	7.400	7.693	7.357	7.643	7.334	10,540,930
2022-01-05	7.786	7.793	7.214	7.429	7.128	24,545,694
2022-01-04	7.986	7.993	7.721	7.771	7.457	10,808,656
2021-12-31	7.936	8.121	7.864	7.886	7.567	9,136,064
2021-12-30	8.093	8.143	7.943	7.986	7.663	6,679,820
2021-12-29	7.979	8.193	7.936	8.121	7.793	4,941,048
2021-12-28	7.993	8.107	7.921	8.021	7.697	5,869,617
2021-12-27	7.871	8.071	7.729	8.007	7.683	6,639,903
2021-12-24	8.379	8.407	7.764	7.864	7.546	15,575,560
2021-12-23	8.500	8.521	8.343	8.379	8.040	6,263,006
2021-12-22	8.207	8.436	8.179	8.407	8.067	7,707,604
2021-12-21	8.279	8.314	8.071	8.193	7.861	7,284,069
2021-12-20	8.343	8.393	8.179	8.236	7.902	7,934,890
2021-12-17	8.657	8.771	8.486	8.536	8.190	8,572,813
2021-12-16	8.836	8.836	8.664	8.707	8.355	8,125,044
2021-12-15	8.800	8.843	8.750	8.786	8.430	4,897,383
2021-12-14	8.871	8.921	8.750	8.800	8.444	6,105,033
2021-12-13	8.979	9.050	8.857	8.871	8.512	7,641,883
2021-12-10	9.050	9.221	8.950	8.993	8.629	9,455,090
2021-12-09	9.179	9.321	8.971	9.071	8.704	18,170,868
2021-12-08	9.393	9.571	8.743	9.550	9.164	31,877,062
2021-12-07	10.329	10.336	9.557	9.579	9.191	27,450,488
2021-12-06	9.386	9.514	9.357	9.393	9.013	6,835,091
2021-12-03	9.800	9.829	9.429	9.429	9.047	10,439,581
2021-12-02	9.636	9.993	9.571	9.814	9.417	11,103,663
2021-12-01	9.821	9.886	9.429	9.643	9.253	10,921,400
2021-11-30	10.107	10.271	9.800	9.843	9.445	10,113,909
2021-11-29	10.036	10.214	9.743	10.107	9.698	14,599,379
2021-11-26	9.929	10.329	9.857	10.300	9.883	12,195,472
2021-11-25	9.621	10.379	9.607	9.986	9.582	14,035,483
2021-11-24	10.107	10.121	9.521	9.750	9.356	11,329,640
2021-11-23	10.043	10.393	9.786	9.871	9.472	12,240,394
2021-11-22	9.543	10.071	9.464	10.043	9.637	14,297,033
2021-11-19	9.614	9.850	9.529	9.621	9.232	7,895,804
2021-11-18	9.500	9.821	9.414	9.614	9.225	7,271,234
2021-11-17	9.521	9.536	9.236	9.507	9.122	9,352,758
2021-11-16	10.193	10.236	9.357	9.464	9.081	18,419,527
2021-11-15	9.771	10.279	9.593	10.093	9.685	14,792,118
2021-11-12	9.643	9.879	9.557	9.771	9.376	9,475,939
2021-11-11	9.829	9.964	9.550	9.714	9.321	11,006,574
2021-11-10	9.686	9.900	9.579	9.829	9.431	9,011,263
2021-11-09	9.479	9.750	9.379	9.700	9.308	11,945,407
2021-11-08	9.429	9.836	9.300	9.514	9.129	13,405,274
2021-11-05	9.721	9.721	9.221	9.429	9.047	18,382,413
2021-11-04	9.007	9.729	8.986	9.671	9.280	22,174,066

← NewerPage 20 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.