Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	36.550	36.760	35.290	35.690	35.690	38,390,790
2026-04-16	36.500	38.000	36.310	37.900	37.900	40,303,848
2026-04-15	38.660	38.980	34.990	35.700	35.700	39,486,067
2026-04-14	39.000	39.810	37.110	37.740	37.740	34,376,059
2026-04-13	37.850	38.000	36.280	36.880	36.880	27,775,468
2026-04-10	38.440	39.200	37.350	38.600	38.600	22,671,635
2026-04-09	38.890	39.200	37.400	37.980	37.980	28,910,757
2026-04-08	36.450	39.560	35.610	38.990	38.990	44,979,740
2026-04-07	33.920	36.600	33.710	36.330	36.330	54,769,192
2026-04-03	31.500	34.680	31.370	34.680	34.680	28,983,516
2026-04-02	32.630	32.880	31.330	31.530	31.530	14,961,797
2026-04-01	32.360	33.300	32.120	32.450	32.450	21,578,532
2026-03-31	32.130	32.940	30.800	31.380	31.380	18,097,474
2026-03-30	31.750	32.970	31.260	32.300	32.300	18,623,317
2026-03-27	31.490	32.390	31.260	31.910	31.910	23,199,826
2026-03-26	34.070	34.140	31.870	32.230	32.230	23,067,300
2026-03-25	33.770	34.970	33.500	34.150	34.150	28,151,975
2026-03-24	31.430	33.130	30.600	32.850	32.850	28,756,578
2026-03-23	31.600	32.410	30.340	30.620	30.620	26,747,272
2026-03-20	33.500	33.800	32.020	32.170	32.170	28,044,375
2026-03-19	36.020	36.500	33.170	33.170	33.170	39,372,603
2026-03-18	35.870	37.070	35.870	36.850	36.850	19,461,430
2026-03-17	36.380	37.270	35.730	35.870	35.870	21,214,752
2026-03-16	37.810	37.950	35.080	36.360	36.360	29,726,504
2026-03-13	39.020	39.470	37.140	37.520	37.520	28,886,545
2026-03-12	40.950	41.100	38.360	39.000	39.000	33,266,102
2026-03-11	44.000	44.980	40.600	41.250	41.250	41,428,604
2026-03-10	45.900	46.310	43.860	43.880	43.880	27,815,847
2026-03-09	44.500	45.520	42.050	44.100	44.100	41,852,499
2026-03-06	47.000	48.350	44.400	46.720	46.720	41,030,039
2026-03-05	43.800	45.870	42.530	45.870	45.870	34,530,992
2026-03-04	40.600	43.330	40.400	41.700	41.700	26,914,487
2026-03-03	43.000	45.500	41.800	41.950	41.950	39,975,065
2026-03-02	41.500	43.050	41.100	42.600	42.600	31,092,032
2026-02-27	41.500	41.960	39.530	40.800	40.800	30,772,510
2026-02-26	42.000	44.000	41.030	42.200	42.200	30,022,679
2026-02-25	38.200	41.170	37.670	40.660	40.660	31,199,160
2026-02-24	36.300	38.470	36.200	38.200	38.200	25,620,737
2026-02-13	36.870	37.130	35.350	35.480	35.480	19,289,152
2026-02-12	35.090	37.860	34.770	37.500	37.500	24,786,819
2026-02-11	36.670	37.080	35.040	35.150	35.150	21,545,321
2026-02-10	35.740	37.300	34.300	37.000	37.000	31,295,676
2026-02-09	34.900	35.780	34.060	35.300	35.300	19,816,520
2026-02-06	33.530	34.760	33.220	34.050	34.050	15,884,515
2026-02-05	34.400	35.300	33.440	34.220	34.220	18,861,541
2026-02-04	35.230	35.610	34.210	35.000	35.000	12,233,938
2026-02-03	34.050	35.270	33.500	35.100	35.100	18,331,871
2026-02-02	33.300	34.640	33.290	33.310	33.310	17,552,793
2026-01-30	34.880	35.350	32.800	34.140	34.140	32,708,781
2026-01-29	37.600	37.890	35.280	35.680	35.680	22,334,734
2026-01-28	36.510	37.300	35.760	36.940	36.940	22,729,240
2026-01-27	37.000	37.990	35.330	36.380	36.380	29,448,942
2026-01-26	37.960	39.410	36.990	37.000	37.000	27,523,164
2026-01-23	37.230	38.430	36.390	38.200	38.200	24,405,529
2026-01-22	37.000	37.940	36.600	37.190	37.190	21,693,877
2026-01-21	36.200	37.230	35.070	37.190	37.190	26,461,287
2026-01-20	38.000	38.590	35.700	36.200	36.200	31,184,704
2026-01-19	37.440	38.800	36.810	38.000	38.000	29,461,991
2026-01-16	40.110	41.290	37.500	37.510	37.510	47,809,550
2026-01-15	37.800	40.520	37.410	39.710	39.710	40,574,268

← NewerPage 3 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.