Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	12.007	12.750	11.979	12.593	12.593	13,614,970
2025-04-18	12.086	12.564	12.029	12.093	12.093	18,457,520
2025-04-17	11.521	11.771	11.457	11.714	11.714	6,193,320
2025-04-16	11.893	11.893	11.400	11.514	11.514	6,696,663
2025-04-15	12.000	12.129	11.750	11.857	11.857	8,971,163
2025-04-14	11.764	12.321	11.764	12.093	12.093	12,349,820
2025-04-11	11.536	11.871	11.500	11.729	11.729	8,126,406
2025-04-10	11.386	12.121	11.386	11.621	11.621	17,675,677
2025-04-09	10.729	11.300	10.371	11.186	11.186	14,011,830
2025-04-08	11.200	11.586	10.757	11.171	11.171	20,758,287
2025-04-07	11.564	11.764	11.050	11.143	11.143	25,249,540
2025-04-03	12.629	12.629	12.136	12.279	12.279	14,620,785
2025-04-02	12.857	12.929	12.593	12.693	12.693	8,392,806
2025-04-01	12.557	13.129	12.557	12.857	12.857	13,167,378
2025-03-31	12.357	12.686	12.143	12.521	12.521	12,748,079
2025-03-28	12.707	12.836	12.079	12.429	12.429	26,168,823
2025-03-27	12.900	13.321	12.750	12.750	12.750	14,391,029
2025-03-26	13.336	13.457	12.936	12.979	12.979	15,569,076
2025-03-25	13.229	13.629	12.921	13.536	13.536	18,069,641
2025-03-24	13.371	13.386	12.736	13.229	13.229	17,229,860
2025-03-21	13.486	13.771	12.957	13.371	13.371	15,088,343
2025-03-20	13.500	13.693	13.221	13.536	13.536	17,300,957
2025-03-19	12.757	13.621	12.493	13.621	13.621	26,491,267
2025-03-18	12.579	12.879	12.571	12.757	12.757	17,486,583
2025-03-17	12.914	12.950	12.500	12.650	12.650	20,142,963
2025-03-14	13.393	13.714	12.857	12.921	12.921	25,783,818
2025-03-13	13.207	13.414	12.786	13.214	13.214	31,282,410
2025-03-12	13.436	13.486	12.714	12.886	12.886	26,952,174
2025-03-11	12.286	13.257	12.221	13.100	13.100	32,280,340
2025-03-10	11.814	12.607	11.721	12.464	12.464	31,062,088
2025-03-07	12.129	12.236	11.729	11.807	11.807	26,089,736
2025-03-06	12.143	12.486	11.900	12.136	12.136	32,050,172
2025-03-05	12.329	12.429	11.871	12.171	12.171	21,274,152
2025-03-04	12.014	12.579	11.679	12.293	12.293	32,613,861
2025-03-03	11.857	12.386	11.557	12.129	12.129	41,412,015
2025-02-28	11.771	12.214	11.471	11.664	11.664	40,456,563
2025-02-27	12.236	12.250	11.593	11.864	11.864	33,234,903
2025-02-26	11.186	12.014	11.014	12.014	12.014	33,478,615
2025-02-25	10.850	11.107	10.721	10.921	10.921	23,999,812
2025-02-24	11.286	11.857	11.007	11.093	11.093	36,901,127
2025-02-21	11.357	11.607	11.143	11.436	11.436	30,525,348
2025-02-20	10.786	11.479	10.707	11.357	11.357	38,436,718
2025-02-19	10.536	10.986	10.471	10.879	10.879	24,412,563
2025-02-18	10.714	10.850	10.443	10.486	10.486	22,697,064
2025-02-17	10.414	10.843	10.357	10.679	10.679	28,146,055
2025-02-14	10.536	10.571	10.250	10.421	10.421	25,116,767
2025-02-13	10.879	10.986	10.500	10.543	10.543	42,178,105
2025-02-12	10.214	10.929	10.136	10.807	10.807	75,202,383
2025-02-11	9.286	10.079	9.214	10.079	10.079	37,584,904
2025-02-10	9.014	9.271	8.971	9.164	9.164	12,700,702
2025-02-07	8.964	9.071	8.857	8.964	8.964	11,744,385
2025-02-06	9.000	9.007	8.886	8.986	8.986	6,657,994
2025-02-05	9.136	9.171	8.929	8.986	8.986	7,310,237
2025-01-27	9.050	9.200	9.050	9.136	9.136	5,004,053
2025-01-24	9.007	9.107	9.000	9.050	9.050	5,048,748
2025-01-23	9.050	9.229	9.014	9.036	9.036	7,881,056
2025-01-22	8.986	9.250	8.879	9.057	9.057	9,626,523
2025-01-21	8.686	9.021	8.543	8.979	8.979	10,959,671
2025-01-20	8.707	8.786	8.629	8.679	8.679	5,527,620
2025-01-17	8.507	8.707	8.500	8.650	8.650	5,208,420

← NewerPage 7 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.