Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	21.370	22.620	20.800	20.870	13.871	5,900,252
2024-01-19	20.640	22.000	20.240	21.450	14.256	7,577,851
2024-01-18	23.330	23.330	20.660	20.670	13.738	10,675,292
2024-01-17	23.000	23.110	22.630	22.950	15.253	2,644,467
2024-01-16	23.110	23.350	22.550	22.880	15.207	2,938,521
2024-01-15	23.840	23.840	23.840	23.840	15.845	0
2024-01-12	24.220	24.390	23.800	23.840	15.845	4,508,949
2024-01-11	22.910	24.550	22.810	24.200	16.084	7,276,442
2024-01-10	22.810	23.000	22.320	22.960	15.260	2,875,033
2024-01-09	22.760	23.150	22.340	22.750	15.120	3,020,624
2024-01-08	23.010	23.830	22.730	22.800	15.153	4,343,087
2024-01-05	23.260	23.890	22.770	23.000	15.286	4,612,528
2024-01-04	23.560	24.150	23.150	23.250	15.452	4,322,780
2024-01-03	23.790	23.790	23.050	23.560	15.659	6,324,942
2024-01-02	23.400	24.670	23.160	23.950	15.918	8,927,238
2023-12-29	22.770	23.110	22.530	23.020	15.300	5,677,550
2023-12-28	23.600	23.600	22.610	22.820	15.167	8,472,504
2023-12-27	22.690	23.790	22.400	23.540	15.645	10,169,773
2023-12-26	22.060	23.440	21.660	23.050	15.320	12,602,382
2023-12-25	21.660	22.540	21.530	22.050	14.655	4,918,114
2023-12-22	22.420	22.500	21.360	21.730	14.442	6,324,918
2023-12-21	22.010	22.780	21.850	22.390	14.881	7,265,146
2023-12-20	22.070	22.690	21.880	21.970	14.602	5,167,883
2023-12-19	21.720	22.380	21.210	22.170	14.735	6,547,854
2023-12-18	21.400	22.930	21.210	21.810	14.496	10,776,859
2023-12-15	21.450	21.610	21.200	21.580	14.343	3,277,680
2023-12-14	21.760	21.760	21.230	21.300	14.157	2,333,520
2023-12-13	21.700	21.800	21.170	21.560	14.329	2,675,190
2023-12-12	21.300	21.660	20.980	21.540	14.316	4,916,653
2023-12-11	20.570	21.800	20.570	21.300	14.157	5,560,240
2023-12-08	20.820	21.150	20.240	20.400	13.558	4,586,820
2023-12-07	21.050	21.350	20.730	20.810	13.831	2,789,220
2023-12-06	20.800	21.760	20.800	21.160	14.063	3,824,520
2023-12-05	21.300	21.580	20.930	21.050	13.990	3,383,329
2023-12-04	21.830	22.040	21.310	21.390	14.216	3,899,560
2023-12-01	21.840	22.160	21.520	21.830	14.509	3,179,400
2023-11-30	22.140	22.590	21.540	21.840	14.515	4,321,520
2023-11-29	22.110	22.540	21.910	22.250	14.788	6,730,500
2023-11-28	20.870	22.310	20.600	22.250	14.788	11,240,600
2023-11-27	21.010	21.340	20.550	20.990	13.951	4,605,993
2023-11-24	21.580	21.650	20.890	21.130	14.044	6,615,140
2023-11-23	20.500	21.970	20.340	21.790	14.482	13,378,820
2023-11-22	21.080	21.120	20.450	20.580	13.678	6,910,260
2023-11-21	21.950	22.160	21.130	21.290	14.150	9,673,720
2023-11-20	22.570	22.570	21.900	21.990	14.615	8,310,733
2023-11-17	22.860	23.180	22.230	22.530	14.974	9,406,880
2023-11-16	23.490	24.780	22.010	22.970	15.266	17,751,440
2023-11-15	23.590	23.590	22.510	23.060	15.326	8,980,300
2023-11-14	22.200	23.250	21.710	23.050	15.320	15,061,289
2023-11-13	21.400	23.460	21.330	22.200	14.755	18,179,732
2023-11-10	21.760	21.900	20.990	21.330	14.176	8,459,729
2023-11-09	22.620	22.660	21.650	21.730	14.442	12,161,851
2023-11-08	23.400	24.270	22.570	22.790	15.147	18,170,779
2023-11-07	23.700	24.320	22.930	23.840	15.778	21,938,126
2023-11-06	22.100	23.930	22.100	23.930	15.838	20,234,172
2023-11-03	21.600	21.980	21.100	21.750	14.395	16,040,375
2023-11-02	21.570	23.380	20.810	22.200	14.693	26,506,865
2023-11-01	19.590	21.440	19.500	21.440	14.190	11,407,082
2023-10-31	20.350	20.580	19.260	19.490	12.899	10,952,023
2023-10-30	19.930	20.410	19.470	20.030	13.257	14,822,099

← NewerPage 12 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.