Hubei Zhenhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.629 | 8.757 | 8.593 | 8.693 | 8.693 | 10,443,652 |
| 2024-10-23 | 8.564 | 8.707 | 8.493 | 8.664 | 8.664 | 13,779,892 |
| 2024-10-22 | 8.479 | 8.600 | 8.357 | 8.600 | 8.600 | 15,145,012 |
| 2024-10-21 | 8.243 | 8.521 | 8.150 | 8.464 | 8.464 | 21,212,962 |
| 2024-10-18 | 8.064 | 8.321 | 8.036 | 8.200 | 8.200 | 12,693,042 |
| 2024-10-17 | 8.136 | 8.286 | 8.057 | 8.064 | 8.064 | 10,268,952 |
| 2024-10-16 | 8.057 | 8.179 | 8.000 | 8.079 | 8.079 | 9,172,041 |
| 2024-10-15 | 8.293 | 8.371 | 8.157 | 8.164 | 8.164 | 10,666,796 |
| 2024-10-14 | 8.286 | 8.407 | 8.129 | 8.379 | 8.379 | 13,239,818 |
| 2024-10-11 | 8.571 | 8.593 | 8.050 | 8.186 | 8.186 | 25,922,099 |
| 2024-10-10 | 8.793 | 9.021 | 8.536 | 8.550 | 8.550 | 25,122,990 |
| 2024-10-09 | 8.929 | 9.121 | 8.579 | 8.721 | 8.721 | 26,894,621 |
| 2024-10-08 | 9.821 | 9.821 | 8.721 | 9.286 | 9.286 | 38,491,797 |
| 2024-09-30 | 8.579 | 9.043 | 8.457 | 8.929 | 8.929 | 27,760,815 |
| 2024-09-27 | 7.929 | 8.300 | 7.900 | 8.257 | 8.257 | 8,810,646 |
| 2024-09-26 | 7.607 | 7.850 | 7.607 | 7.843 | 7.843 | 9,832,127 |
| 2024-09-25 | 7.571 | 7.829 | 7.564 | 7.686 | 7.686 | 13,069,414 |
| 2024-09-24 | 7.207 | 7.507 | 7.207 | 7.500 | 7.500 | 11,432,355 |
| 2024-09-23 | 7.286 | 7.286 | 7.129 | 7.150 | 7.150 | 5,640,796 |
| 2024-09-20 | 7.343 | 7.350 | 7.157 | 7.200 | 7.200 | 7,086,912 |
| 2024-09-19 | 7.286 | 7.429 | 7.221 | 7.314 | 7.314 | 6,819,160 |
| 2024-09-18 | 7.229 | 7.307 | 7.171 | 7.257 | 7.257 | 5,927,880 |
| 2024-09-13 | 7.307 | 7.307 | 7.186 | 7.200 | 7.200 | 5,635,924 |
| 2024-09-12 | 7.314 | 7.379 | 7.250 | 7.257 | 7.257 | 5,647,342 |
| 2024-09-11 | 7.329 | 7.414 | 7.243 | 7.279 | 7.279 | 6,468,574 |
| 2024-09-10 | 7.286 | 7.429 | 7.221 | 7.386 | 7.386 | 10,258,220 |
| 2024-09-09 | 7.364 | 7.421 | 7.200 | 7.214 | 7.214 | 10,871,056 |
| 2024-09-06 | 7.664 | 7.729 | 7.357 | 7.379 | 7.379 | 18,351,981 |
| 2024-09-05 | 7.986 | 8.014 | 7.600 | 7.657 | 7.657 | 15,731,300 |
| 2024-09-04 | 8.000 | 8.079 | 7.936 | 7.986 | 7.986 | 6,413,400 |
| 2024-09-03 | 7.964 | 8.086 | 7.879 | 8.064 | 8.064 | 11,841,200 |
| 2024-09-02 | 7.893 | 8.079 | 7.864 | 7.950 | 7.950 | 12,602,242 |
| 2024-08-30 | 8.043 | 8.086 | 7.771 | 7.929 | 7.929 | 20,744,613 |
| 2024-08-29 | 7.943 | 8.171 | 7.879 | 8.057 | 8.057 | 10,267,320 |
| 2024-08-28 | 7.950 | 8.064 | 7.879 | 7.943 | 7.943 | 9,168,881 |
| 2024-08-27 | 7.929 | 7.979 | 7.857 | 7.900 | 7.900 | 8,255,100 |
| 2024-08-26 | 8.164 | 8.186 | 7.857 | 7.979 | 7.979 | 13,474,662 |
| 2024-08-23 | 8.286 | 8.379 | 8.064 | 8.157 | 8.157 | 12,082,420 |
| 2024-08-22 | 8.550 | 8.600 | 8.243 | 8.286 | 8.286 | 16,670,665 |
| 2024-08-21 | 8.693 | 8.743 | 8.500 | 8.586 | 8.586 | 9,826,600 |
| 2024-08-20 | 8.957 | 8.957 | 8.679 | 8.700 | 8.700 | 9,572,395 |
| 2024-08-19 | 8.921 | 9.007 | 8.843 | 8.857 | 8.857 | 8,867,322 |
| 2024-08-16 | 8.979 | 9.036 | 8.843 | 9.000 | 9.000 | 9,641,352 |
| 2024-08-15 | 8.964 | 9.036 | 8.843 | 8.864 | 8.864 | 14,966,700 |
| 2024-08-14 | 9.171 | 9.286 | 8.957 | 8.971 | 8.971 | 29,819,412 |
| 2024-08-13 | 8.750 | 9.000 | 8.714 | 9.000 | 9.000 | 12,426,783 |
| 2024-08-12 | 8.714 | 8.907 | 8.650 | 8.771 | 8.771 | 11,542,580 |
| 2024-08-09 | 9.171 | 9.171 | 8.786 | 8.793 | 8.793 | 16,480,594 |
| 2024-08-08 | 8.893 | 9.314 | 8.886 | 9.186 | 9.186 | 23,505,910 |
| 2024-08-07 | 8.814 | 9.007 | 8.786 | 8.829 | 8.829 | 14,865,569 |
| 2024-08-06 | 8.564 | 9.014 | 8.536 | 8.836 | 8.836 | 20,801,620 |
| 2024-08-05 | 8.571 | 8.871 | 8.429 | 8.450 | 8.450 | 19,352,684 |
| 2024-08-02 | 8.479 | 8.893 | 8.479 | 8.571 | 8.571 | 17,071,331 |
| 2024-08-01 | 8.400 | 8.736 | 8.393 | 8.557 | 8.557 | 16,853,915 |
| 2024-07-31 | 8.043 | 8.393 | 7.936 | 8.393 | 8.393 | 13,586,529 |
| 2024-07-30 | 8.050 | 8.107 | 7.964 | 8.036 | 8.036 | 6,594,140 |
| 2024-07-29 | 8.186 | 8.214 | 7.993 | 8.036 | 8.036 | 9,369,150 |
| 2024-07-26 | 8.264 | 8.300 | 8.043 | 8.193 | 8.193 | 10,382,374 |
| 2024-07-25 | 8.393 | 8.407 | 7.971 | 8.200 | 8.200 | 18,945,707 |
| 2024-07-24 | 8.079 | 8.536 | 8.021 | 8.450 | 8.450 | 22,107,836 |
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.