Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	14.390	14.440	13.980	14.100	14.100	13,473,348
2025-07-17	14.030	14.380	13.880	14.300	14.300	11,110,369
2025-07-16	14.030	14.090	13.830	14.070	14.070	12,055,495
2025-07-15	14.660	14.700	13.810	14.030	14.030	23,114,059
2025-07-14	14.500	14.880	14.480	14.750	14.750	12,242,260
2025-07-11	14.410	14.580	14.390	14.440	14.440	7,381,970
2025-07-10	14.380	14.650	14.360	14.500	14.500	7,150,600
2025-07-09	14.880	15.040	14.430	14.540	14.540	15,262,618
2025-07-08	14.930	14.970	14.460	14.880	14.880	16,656,660
2025-07-07	15.420	15.500	14.850	14.970	14.970	14,229,802
2025-07-04	15.850	15.950	15.420	15.520	15.520	11,476,527
2025-07-03	15.690	16.050	15.550	15.850	15.850	11,745,655
2025-07-02	16.330	16.360	15.620	15.670	15.670	19,552,543
2025-07-01	15.170	16.760	15.060	16.330	16.330	27,938,208
2025-06-30	15.030	15.300	14.900	15.240	15.240	8,069,819
2025-06-27	15.080	15.290	14.910	14.990	14.990	7,290,977
2025-06-26	14.930	15.320	14.880	14.940	14.940	9,407,280
2025-06-25	14.750	15.100	14.630	15.000	15.000	13,167,326
2025-06-24	14.400	14.950	14.220	14.860	14.860	12,229,978
2025-06-23	14.300	14.743	14.143	14.414	14.414	13,154,376
2025-06-20	14.700	14.836	14.407	14.414	14.414	10,572,380
2025-06-19	14.893	15.036	14.579	14.657	14.657	7,691,240
2025-06-18	15.064	15.093	14.700	14.886	14.886	8,411,561
2025-06-17	15.279	15.393	14.857	15.064	15.064	7,880,629
2025-06-16	15.079	15.314	14.829	15.271	15.271	9,203,461
2025-06-13	15.571	15.643	15.093	15.114	15.114	7,671,876
2025-06-12	15.036	15.671	14.914	15.521	15.521	16,433,569
2025-06-11	15.257	15.336	15.000	15.086	15.086	12,031,772
2025-06-10	15.764	15.829	15.057	15.229	15.229	18,140,848
2025-06-09	15.114	15.814	15.114	15.679	15.679	28,206,792
2025-06-06	16.236	17.471	15.200	15.200	15.200	40,720,093
2025-06-05	16.150	16.571	15.971	16.307	16.307	9,871,745
2025-06-04	15.921	16.250	15.879	16.050	16.050	8,087,021
2025-06-03	15.507	16.057	15.279	15.907	15.907	11,822,977
2025-05-30	15.643	15.750	15.486	15.593	15.593	5,204,514
2025-05-29	15.550	15.786	15.507	15.643	15.643	8,665,489
2025-05-28	15.593	15.750	15.429	15.700	15.700	8,637,930
2025-05-27	16.271	16.343	15.543	15.593	15.593	14,546,498
2025-05-26	16.071	16.414	15.779	16.286	16.286	13,465,141
2025-05-23	16.479	16.729	16.007	16.036	16.036	23,673,367
2025-05-22	15.643	16.414	15.643	16.243	16.243	22,027,202
2025-05-21	15.443	16.021	15.400	15.721	15.721	20,221,740
2025-05-20	16.071	16.250	15.543	15.593	15.593	21,369,842
2025-05-19	15.429	15.907	14.743	15.821	15.821	29,336,167
2025-05-16	15.400	15.457	15.000	15.293	15.293	18,833,315
2025-05-15	15.364	15.486	15.107	15.264	15.264	13,324,763
2025-05-14	15.507	15.521	15.129	15.286	15.286	21,364,323
2025-05-13	15.857	16.050	15.414	15.514	15.514	26,864,651
2025-05-12	16.021	16.393	15.707	15.857	15.857	22,072,484
2025-05-09	16.107	16.393	15.821	16.021	16.021	18,211,741
2025-05-08	16.429	16.536	15.700	16.036	16.036	30,448,175
2025-05-07	16.000	16.771	15.750	16.743	16.743	34,791,437
2025-05-06	15.707	16.086	15.229	15.900	15.900	26,709,846
2025-04-30	15.850	15.943	15.421	15.921	15.921	25,352,962
2025-04-29	16.214	16.436	15.679	16.000	16.000	25,954,072
2025-04-28	15.357	16.514	15.250	16.443	16.443	38,078,097
2025-04-25	15.143	16.221	14.914	16.150	16.150	47,386,179
2025-04-24	14.571	15.171	14.571	15.050	15.050	33,370,944
2025-04-23	14.643	15.164	14.286	15.071	15.071	55,566,049
2025-04-22	12.607	13.850	12.607	13.850	13.850	33,514,308

← NewerPage 6 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.