Hubei Zhenhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	8.443	8.693	8.443	8.600	8.600	6,883,749
2025-01-15	8.536	8.579	8.429	8.436	8.436	5,437,878
2025-01-14	8.271	8.607	8.221	8.579	8.579	7,713,371
2025-01-13	8.214	8.343	8.107	8.286	8.286	10,180,206
2025-01-10	8.693	8.707	8.486	8.493	8.493	7,481,766
2025-01-09	8.750	8.821	8.664	8.679	8.679	7,506,332
2025-01-08	8.629	8.836	8.457	8.800	8.800	11,426,486
2025-01-07	8.479	8.629	8.457	8.621	8.621	6,643,400
2025-01-06	8.464	8.679	8.286	8.479	8.479	8,316,280
2025-01-03	8.750	8.821	8.464	8.464	8.464	10,989,708
2025-01-02	9.021	9.071	8.664	8.750	8.750	9,509,801
2024-12-31	9.136	9.171	8.929	9.021	9.021	8,434,318
2024-12-30	9.221	9.271	9.093	9.143	9.143	8,585,056
2024-12-27	9.279	9.364	9.221	9.293	9.293	6,199,818
2024-12-26	9.250	9.371	9.214	9.257	9.257	6,356,840
2024-12-25	9.357	9.357	9.071	9.321	9.321	9,869,787
2024-12-24	9.221	9.457	9.171	9.379	9.379	10,037,833
2024-12-23	9.321	9.457	9.150	9.164	9.164	9,268,631
2024-12-20	9.207	9.407	9.179	9.379	9.379	8,761,256
2024-12-19	9.214	9.286	9.079	9.286	9.286	9,819,143
2024-12-18	9.379	9.429	9.221	9.279	9.279	9,251,109
2024-12-17	9.621	9.707	9.357	9.379	9.379	10,291,149
2024-12-16	9.671	9.750	9.557	9.621	9.621	9,175,180
2024-12-13	10.043	10.086	9.671	9.686	9.686	17,417,267
2024-12-12	9.929	10.293	9.893	10.114	10.114	19,323,936
2024-12-11	9.893	10.071	9.693	9.900	9.900	18,965,458
2024-12-10	9.593	10.114	9.536	9.893	9.893	34,336,404
2024-12-09	9.443	9.507	9.271	9.379	9.379	11,580,094
2024-12-06	9.186	9.521	9.043	9.471	9.471	15,765,689
2024-12-05	9.100	9.250	9.014	9.186	9.186	9,144,284
2024-12-04	9.350	9.414	9.093	9.143	9.143	13,036,732
2024-12-03	9.407	9.500	9.329	9.414	9.414	8,563,818
2024-12-02	9.429	9.507	9.329	9.407	9.407	11,435,328
2024-11-29	9.036	9.457	9.036	9.429	9.429	13,940,978
2024-11-28	9.121	9.236	9.071	9.150	9.150	8,089,480
2024-11-27	9.021	9.193	8.857	9.186	9.186	12,670,347
2024-11-26	9.000	9.264	8.964	9.093	9.093	15,680,469
2024-11-25	9.250	9.293	8.836	9.029	9.029	26,857,734
2024-11-22	9.836	9.850	9.257	9.286	9.286	18,898,180
2024-11-21	9.614	9.893	9.614	9.821	9.821	22,588,687
2024-11-20	9.429	9.736	9.407	9.614	9.614	14,672,092
2024-11-19	9.250	9.471	9.207	9.464	9.464	10,401,237
2024-11-18	9.379	9.579	9.171	9.243	9.243	17,050,902
2024-11-15	9.700	9.736	9.329	9.343	9.343	15,660,808
2024-11-14	9.843	10.179	9.657	9.700	9.700	21,005,168
2024-11-13	9.593	9.914	9.507	9.893	9.893	17,780,425
2024-11-12	9.536	10.093	9.536	9.714	9.714	32,218,470
2024-11-11	9.286	9.521	9.257	9.507	9.507	18,459,995
2024-11-08	9.443	9.500	9.236	9.371	9.371	18,326,487
2024-11-07	9.371	9.471	9.214	9.393	9.393	22,025,474
2024-11-06	9.171	9.407	9.079	9.193	9.193	26,498,981
2024-11-05	9.007	9.343	8.993	9.207	9.207	23,755,538
2024-11-04	8.950	9.093	8.879	9.086	9.086	16,248,696
2024-11-01	9.221	9.343	8.993	9.007	9.007	17,029,443
2024-10-31	8.886	9.314	8.743	9.271	9.271	22,894,219
2024-10-30	8.714	9.021	8.657	8.907	8.907	21,330,201
2024-10-29	8.886	9.021	8.807	8.821	8.821	12,391,058
2024-10-28	8.793	8.943	8.750	8.886	8.886	13,451,718
2024-10-25	8.650	8.807	8.600	8.800	8.800	13,818,067
2024-10-24	8.629	8.757	8.593	8.693	8.693	10,443,652

← NewerPage 8 of 21 · 1,212 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.