Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	37.240	39.180	36.520	38.000	38.000	43,865,698
2026-01-13	36.820	38.220	35.700	37.460	37.460	37,802,226
2026-01-12	37.000	37.800	35.940	37.100	37.100	50,481,074
2026-01-09	33.000	35.100	33.000	35.100	35.100	35,050,083
2026-01-08	33.400	33.900	31.600	31.910	31.910	33,958,431
2026-01-07	33.940	34.470	32.700	33.250	33.250	39,066,978
2026-01-06	34.220	34.860	33.550	34.500	34.500	61,371,142
2026-01-05	29.500	31.690	29.500	31.690	31.690	28,365,328
2025-12-31	28.680	29.330	28.020	28.810	28.810	18,605,566
2025-12-30	29.370	29.710	28.000	28.990	28.990	33,166,114
2025-12-29	31.070	31.130	29.530	29.790	29.790	22,432,418
2025-12-26	30.850	31.490	30.240	30.890	30.890	21,930,462
2025-12-25	30.880	31.800	30.220	31.140	31.140	27,660,628
2025-12-24	29.260	31.500	29.120	31.230	31.230	31,304,856
2025-12-23	29.890	30.060	29.030	29.460	29.460	25,332,883
2025-12-22	27.480	30.240	27.160	29.940	29.940	47,196,662
2025-12-19	26.900	27.490	26.240	27.490	27.490	30,353,859
2025-12-18	28.100	28.730	26.200	26.590	26.590	41,195,042
2025-12-17	27.500	29.400	27.130	28.990	28.990	24,867,146
2025-12-16	29.100	29.490	27.010	27.830	27.830	27,029,119
2025-12-15	29.690	30.810	29.200	29.340	29.340	37,424,460
2025-12-12	27.630	29.830	27.630	29.620	29.620	45,371,966
2025-12-11	28.940	29.660	27.530	27.630	27.630	31,410,614
2025-12-10	28.700	29.260	27.780	28.110	28.110	19,816,252
2025-12-09	28.580	29.470	27.840	28.620	28.620	28,082,289
2025-12-08	29.690	29.850	28.100	28.720	28.720	47,784,255
2025-12-05	26.200	28.820	26.200	28.820	28.820	44,080,375
2025-12-04	27.300	27.600	25.970	26.200	26.200	34,220,964
2025-12-03	27.900	28.500	27.400	27.630	27.630	21,958,294
2025-12-02	28.240	28.970	27.100	27.390	27.390	27,503,626
2025-12-01	28.360	28.970	27.180	28.360	28.360	34,073,251
2025-11-28	26.990	29.000	26.850	28.190	28.190	36,970,917
2025-11-27	27.600	28.280	26.750	26.850	26.850	22,502,541
2025-11-26	28.000	28.230	27.080	27.190	27.190	28,573,570
2025-11-25	27.000	28.310	26.390	28.080	28.080	44,109,650
2025-11-24	26.500	27.090	25.620	26.510	26.510	37,307,667
2025-11-21	27.160	27.700	26.020	26.020	26.020	44,575,348
2025-11-20	28.700	29.100	27.470	28.090	28.090	45,401,569
2025-11-19	27.250	28.860	27.110	28.360	28.360	68,724,148
2025-11-18	30.500	30.850	27.540	27.540	27.540	68,221,984
2025-11-17	30.750	32.130	29.120	30.600	30.600	99,383,172
2025-11-14	28.200	31.000	27.590	30.000	30.000	86,492,594
2025-11-13	28.990	30.200	28.040	29.420	29.420	93,146,741
2025-11-12	30.510	30.990	29.210	30.550	30.550	123,386,978
2025-11-11	33.610	34.980	31.910	32.450	32.450	134,390,901
2025-11-10	32.740	34.920	30.730	31.800	31.800	125,149,759
2025-11-07	33.510	34.500	31.300	33.200	33.200	121,477,804
2025-11-06	31.590	33.100	30.980	33.100	33.100	70,078,760
2025-11-05	28.420	30.870	26.500	30.090	30.090	84,884,728
2025-11-04	26.010	28.060	26.010	28.060	28.060	34,435,013
2025-11-03	24.200	26.600	24.200	25.510	25.510	54,114,339
2025-10-31	23.980	25.250	23.950	24.200	24.200	73,926,413
2025-10-30	22.400	23.980	22.260	23.980	23.980	71,581,165
2025-10-29	20.010	21.800	20.010	21.800	21.800	40,723,350
2025-10-28	18.770	20.390	18.770	19.820	19.820	64,389,387
2025-10-27	18.140	18.810	17.920	18.540	18.540	20,512,996
2025-10-24	18.020	18.520	17.700	18.020	18.020	19,075,385
2025-10-23	18.590	18.660	17.570	17.940	17.940	23,985,797
2025-10-22	18.500	19.070	18.480	18.590	18.590	36,458,474
2025-10-21	17.860	18.480	17.860	18.480	18.480	21,419,658

← NewerPage 4 of 21 · 1,214 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.