Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.040	21.350	20.760	20.840	13.851	2,804,340
2024-04-24	20.700	21.200	20.610	21.190	14.083	3,559,640
2024-04-23	20.470	21.120	20.210	20.730	13.778	3,968,186
2024-04-22	20.040	20.790	19.300	20.350	13.525	5,118,051
2024-04-19	20.680	20.890	19.890	19.980	13.279	5,201,980
2024-04-18	20.830	21.250	20.440	20.650	13.725	5,816,860
2024-04-17	20.500	21.230	20.390	21.100	14.024	10,063,480
2024-04-16	20.810	21.120	19.080	19.300	12.827	10,947,889
2024-04-15	21.880	22.140	20.710	21.130	14.044	5,991,091
2024-04-12	22.010	22.480	21.880	21.900	14.555	3,829,586
2024-04-11	22.590	22.800	22.000	22.010	14.628	4,347,140
2024-04-10	23.050	23.070	22.250	22.720	15.100	4,566,940
2024-04-09	22.360	23.040	22.220	23.000	15.286	5,785,220
2024-04-08	22.280	23.490	22.200	22.700	15.087	9,638,115
2024-04-03	23.000	23.000	21.600	22.500	14.954	9,182,493
2024-04-02	24.490	24.920	23.100	23.250	15.452	14,233,115
2024-04-01	24.000	25.180	23.000	24.520	16.297	25,102,005
2024-03-29	24.090	24.090	23.390	24.090	16.011	17,210,344
2024-03-28	21.720	22.530	21.580	21.900	14.555	4,782,464
2024-03-27	23.120	23.320	21.560	21.730	14.442	6,326,404
2024-03-26	22.200	23.730	22.200	23.320	15.499	9,681,313
2024-03-25	21.340	22.700	21.110	22.190	14.748	4,729,900
2024-03-22	21.910	22.000	21.100	21.490	14.283	2,836,988
2024-03-21	22.410	22.500	21.750	21.990	14.615	3,337,740
2024-03-20	22.500	22.590	22.080	22.440	14.914	2,058,649
2024-03-19	22.460	22.740	22.220	22.500	14.954	3,148,880
2024-03-18	21.750	22.880	21.750	22.610	15.027	5,293,779
2024-03-15	21.300	22.110	21.200	21.820	14.502	3,747,100
2024-03-14	21.960	22.200	21.120	21.490	14.283	3,937,080
2024-03-13	20.690	22.500	20.690	22.010	14.628	9,502,234
2024-03-12	19.970	20.750	19.930	20.700	13.758	5,153,629
2024-03-11	19.120	19.760	19.110	19.690	13.086	1,768,200
2024-03-08	19.140	19.380	19.010	19.260	12.801	1,558,368
2024-03-07	19.220	19.850	19.080	19.250	12.794	2,388,960
2024-03-06	19.410	19.410	18.950	19.260	12.801	3,050,460
2024-03-05	19.450	19.710	19.200	19.200	12.761	3,175,760
2024-03-04	19.790	19.900	19.210	19.600	13.027	3,268,262
2024-03-01	19.710	19.950	19.400	19.670	13.073	3,008,320
2024-02-29	18.920	19.900	18.920	19.700	13.093	3,888,220
2024-02-28	20.700	20.950	19.020	19.020	12.641	4,572,820
2024-02-27	19.820	20.740	19.580	20.700	13.758	3,709,946
2024-02-26	19.800	20.200	19.370	19.760	13.133	3,474,100
2024-02-23	18.690	19.500	18.610	19.410	12.900	3,778,670
2024-02-22	18.700	19.050	18.510	18.760	12.468	3,055,463
2024-02-21	18.000	19.450	17.800	18.780	12.482	4,140,907
2024-02-20	18.920	18.920	17.900	18.070	12.010	4,552,051
2024-02-19	19.070	19.610	18.500	18.800	12.495	6,091,677
2024-02-08	16.820	18.500	15.190	18.500	12.296	7,260,212
2024-02-07	16.540	17.350	16.100	16.820	11.179	8,064,632
2024-02-06	15.560	17.190	14.460	16.330	10.853	6,191,080
2024-02-05	17.560	17.560	15.400	15.900	10.568	5,958,919
2024-02-02	18.560	18.800	16.700	17.100	11.365	5,692,887
2024-02-01	18.630	18.860	17.930	18.560	12.335	4,978,276
2024-01-31	19.620	19.930	18.650	18.840	12.522	3,744,507
2024-01-30	20.450	20.580	19.380	19.480	12.947	4,922,789
2024-01-29	21.300	21.880	20.360	20.590	13.685	3,884,395
2024-01-26	22.400	22.500	21.380	21.520	14.303	4,310,794
2024-01-25	21.720	22.470	21.650	22.420	14.901	4,232,065
2024-01-24	21.410	22.530	21.210	21.880	14.542	5,329,336
2024-01-23	20.870	21.520	20.530	21.350	14.190	4,697,912

← NewerPage 11 of 21 · 1,216 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.