Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.520	16.770	16.210	16.330	11.068	2,038,960
2024-07-23	17.250	17.250	16.660	16.700	11.319	2,097,480
2024-07-22	17.020	17.330	16.910	17.110	11.597	1,482,734
2024-07-19	17.290	17.410	16.660	17.160	11.630	1,618,820
2024-07-18	17.170	17.170	16.570	16.910	11.461	1,582,420
2024-07-17	17.450	17.450	17.050	17.170	11.637	1,328,489
2024-07-16	17.640	17.770	17.400	17.520	11.874	1,466,220
2024-07-15	17.880	18.120	17.500	17.600	11.929	1,568,274
2024-07-12	17.840	18.170	17.810	18.000	12.200	2,207,100
2024-07-11	17.400	18.010	17.300	18.000	12.200	3,827,460
2024-07-10	18.100	18.340	16.900	17.070	11.570	4,962,725
2024-07-09	17.010	18.350	16.800	18.190	12.329	3,053,635
2024-07-08	17.390	17.460	16.980	17.000	11.522	1,300,320
2024-07-05	17.010	17.010	17.010	17.010	11.529	0
2024-07-04	17.170	17.460	16.960	17.010	11.529	1,822,100
2024-07-03	17.610	17.790	17.200	17.220	11.671	1,395,977
2024-07-02	17.890	18.080	17.480	17.540	11.888	1,982,120
2024-07-01	17.640	17.920	17.310	17.850	12.098	1,989,960
2024-06-28	17.520	17.950	17.300	17.700	11.997	1,940,400
2024-06-27	18.900	18.900	17.550	17.570	11.908	2,847,320
2024-06-26	18.200	18.520	17.950	18.330	12.423	2,298,240
2024-06-25	17.650	18.990	17.600	18.360	12.444	3,438,629
2024-06-24	18.400	18.600	17.570	17.620	11.942	1,632,260
2024-06-21	18.010	18.620	17.940	18.410	12.478	1,255,940
2024-06-20	18.600	18.840	18.200	18.230	12.356	1,943,900
2024-06-19	19.200	19.530	18.740	18.800	12.742	1,762,320
2024-06-18	19.300	19.900	19.190	19.600	13.027	2,436,379
2024-06-17	19.240	19.650	19.030	19.640	13.053	2,284,277
2024-06-14	18.960	19.490	18.500	19.240	12.787	2,683,837
2024-06-13	18.680	18.960	18.380	18.840	12.522	2,561,720
2024-06-12	18.620	19.000	18.590	18.730	12.448	1,550,080
2024-06-11	18.560	18.850	18.300	18.760	12.468	1,183,229
2024-06-07	18.360	18.920	18.360	18.780	12.482	1,894,340
2024-06-06	19.100	19.270	18.190	18.360	12.203	3,711,820
2024-06-05	19.100	19.280	18.900	18.920	12.575	1,680,303
2024-06-04	19.350	19.450	18.920	19.110	12.701	2,282,700
2024-06-03	19.700	19.960	19.270	19.450	12.927	2,695,840
2024-05-31	19.470	20.080	19.380	19.760	13.133	2,443,420
2024-05-30	19.450	19.850	19.300	19.380	12.880	2,783,200
2024-05-29	19.080	19.700	19.070	19.570	13.007	1,987,020
2024-05-28	19.450	19.470	19.110	19.150	12.728	1,529,080
2024-05-27	19.220	19.600	18.740	19.600	13.027	2,096,640
2024-05-24	19.320	19.410	19.100	19.220	12.774	1,591,240
2024-05-23	19.700	19.740	19.260	19.320	12.841	2,388,936
2024-05-22	19.710	20.000	19.530	19.640	13.053	2,169,300
2024-05-21	20.000	20.080	19.680	19.900	13.226	2,532,320
2024-05-20	20.250	20.630	19.810	20.060	13.332	3,732,540
2024-05-17	20.290	20.480	20.060	20.230	13.445	1,618,260
2024-05-16	20.200	20.500	20.080	20.210	13.432	1,728,580
2024-05-15	20.480	20.980	20.210	20.220	13.439	1,944,600
2024-05-14	20.370	20.700	20.290	20.630	13.711	1,922,760
2024-05-13	20.800	20.800	20.120	20.280	13.479	4,935,000
2024-05-10	21.850	21.890	20.800	20.930	13.911	4,682,829
2024-05-09	21.730	22.470	21.730	21.840	14.515	3,077,620
2024-05-08	22.590	22.710	21.880	21.930	14.575	3,390,520
2024-05-07	21.690	22.590	21.480	22.540	14.981	6,111,826
2024-05-06	21.200	21.850	21.200	21.790	14.482	5,552,960
2024-04-30	21.550	21.800	20.900	21.050	13.990	4,584,440
2024-04-29	21.410	21.660	21.120	21.300	14.157	5,079,340
2024-04-26	20.700	21.410	20.700	21.360	14.196	3,492,160

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2000 CNY
2026-06-10	0.2500 CNY
2025-09-30	0.3920 CNY
2025-06-03	0.3900 CNY
2024-11-06	0.2000 CNY
2024-06-19	0.3800 CNY
2023-11-08	0.1000 CNY
2022-07-07	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.