Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.680	16.840	16.390	16.800	16.800	9,575,814
2025-10-17	17.580	17.600	16.410	16.430	16.430	20,199,764
2025-10-16	18.000	18.000	17.450	17.590	17.590	13,887,701
2025-10-15	17.510	18.040	17.270	18.000	18.000	16,179,474
2025-10-14	19.940	20.310	17.870	17.870	17.870	40,694,880
2025-10-13	19.500	20.450	19.330	19.850	19.850	26,417,994
2025-10-10	19.050	20.900	18.930	20.300	20.300	33,543,042
2025-10-09	18.620	19.390	18.100	19.030	19.030	19,009,149
2025-09-30	18.000	19.000	18.000	18.570	18.570	19,177,665
2025-09-29	17.740	18.180	17.370	18.070	18.070	11,218,258
2025-09-26	18.000	18.220	17.830	17.910	17.910	8,367,857
2025-09-25	17.940	18.420	17.850	17.990	17.990	9,207,940
2025-09-24	17.480	18.030	17.350	17.990	17.990	8,301,360
2025-09-23	17.720	17.890	17.270	17.600	17.600	9,884,873
2025-09-22	18.490	18.590	17.600	17.770	17.770	16,714,971
2025-09-19	18.160	18.710	18.090	18.470	18.470	12,274,628
2025-09-18	17.880	18.910	17.880	18.340	18.340	18,759,322
2025-09-17	17.670	18.420	17.530	17.990	17.990	11,142,592
2025-09-16	17.800	18.000	17.300	17.660	17.660	12,663,440
2025-09-15	18.800	18.800	17.860	17.900	17.900	18,083,684
2025-09-12	17.800	18.900	17.640	18.710	18.710	26,454,095
2025-09-11	17.010	17.930	16.980	17.710	17.710	16,200,697
2025-09-10	17.180	17.420	16.860	17.060	17.060	10,958,126
2025-09-09	17.300	17.660	17.080	17.210	17.210	12,483,880
2025-09-08	17.190	17.810	16.920	17.450	17.450	22,505,008
2025-09-05	16.480	17.420	16.370	17.320	17.320	24,604,072
2025-09-04	17.720	17.720	16.120	16.310	16.310	41,864,730
2025-09-03	18.510	18.590	17.560	17.720	17.720	15,271,300
2025-09-02	19.110	19.110	18.180	18.400	18.400	21,611,127
2025-09-01	18.280	19.080	18.150	18.880	18.880	19,164,648
2025-08-29	18.380	18.630	18.000	18.330	18.330	13,700,182
2025-08-28	17.850	18.380	17.730	18.380	18.380	20,875,696
2025-08-27	19.150	19.320	17.850	17.850	17.850	41,309,333
2025-08-26	19.300	19.480	18.910	19.170	19.170	16,744,591
2025-08-25	18.770	19.580	18.350	19.260	19.260	25,440,520
2025-08-22	18.500	19.860	18.500	18.710	18.710	32,871,337
2025-08-21	18.330	18.780	17.960	18.540	18.540	24,767,113
2025-08-20	17.760	17.940	17.450	17.910	17.910	18,826,418
2025-08-19	18.000	18.150	17.550	17.830	17.830	20,441,358
2025-08-18	17.070	18.160	17.070	18.000	18.000	32,840,538
2025-08-15	16.640	17.090	16.400	16.950	16.950	26,943,427
2025-08-14	16.400	17.550	16.400	17.000	17.000	34,294,657
2025-08-13	16.270	16.580	16.100	16.500	16.500	15,298,337
2025-08-12	15.980	16.380	15.800	16.280	16.280	13,742,460
2025-08-11	16.430	16.540	15.960	16.070	16.070	18,588,072
2025-08-08	16.000	16.750	15.850	16.410	16.410	26,155,694
2025-08-07	16.350	16.400	16.000	16.110	16.110	16,778,323
2025-08-06	15.840	16.550	15.790	16.350	16.350	23,436,459
2025-08-05	15.670	16.030	15.650	15.800	15.800	16,063,424
2025-08-04	14.670	16.050	14.390	15.820	15.820	35,947,217
2025-08-01	14.510	15.000	14.460	14.670	14.670	25,366,703
2025-07-31	14.340	14.770	14.240	14.300	14.300	15,473,574
2025-07-30	14.370	14.620	14.190	14.410	14.410	16,548,878
2025-07-29	13.980	14.450	13.790	14.380	14.380	22,643,570
2025-07-28	14.010	14.030	13.750	13.940	13.940	11,453,978
2025-07-25	14.080	14.220	13.950	13.970	13.970	9,392,354
2025-07-24	14.090	14.260	14.000	14.060	14.060	12,347,634
2025-07-23	14.390	14.420	14.010	14.060	14.060	13,947,879
2025-07-22	14.680	14.680	14.160	14.390	14.390	14,786,601
2025-07-21	14.100	14.700	14.080	14.610	14.610	14,394,009

← NewerPage 5 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.