Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	21.000	22.100	20.330	20.370	13.482	21,039,022
2023-10-26	20.160	22.180	19.650	21.370	14.143	26,870,082
2023-10-25	18.980	21.580	18.660	20.160	13.343	26,208,362
2023-10-24	17.970	19.690	17.970	19.690	13.032	19,785,487
2023-10-23	19.690	19.960	17.710	17.900	11.847	27,613,191
2023-10-20	16.790	18.680	16.790	18.680	12.363	14,443,787
2023-10-19	16.680	17.440	16.680	16.980	11.238	7,184,380
2023-10-18	17.030	17.490	16.780	17.010	11.258	7,055,720
2023-10-17	17.440	17.440	16.400	17.010	11.258	7,730,940
2023-10-16	16.950	18.000	16.950	17.490	11.576	9,624,074
2023-10-13	16.800	17.400	16.570	16.950	11.218	3,953,324
2023-10-12	16.430	16.960	16.180	16.730	11.073	3,017,700
2023-10-11	16.740	16.790	16.290	16.330	10.808	2,161,916
2023-10-10	16.960	17.000	16.540	16.700	11.053	2,440,060
2023-10-09	16.590	17.030	16.590	16.940	11.212	3,353,280
2023-09-28	16.500	16.760	16.150	16.510	10.927	2,471,840
2023-09-27	16.360	16.630	16.050	16.150	10.689	3,188,956
2023-09-26	16.680	16.690	16.410	16.570	10.967	1,380,106
2023-09-25	16.690	16.850	16.560	16.720	11.066	1,607,200
2023-09-22	16.310	16.640	16.170	16.600	10.986	1,610,140
2023-09-21	16.650	16.650	16.230	16.270	10.768	1,682,520
2023-09-20	16.560	16.990	16.500	16.610	10.993	1,284,920
2023-09-19	17.060	17.070	16.660	16.720	11.066	1,842,260
2023-09-18	16.350	17.330	16.290	17.100	11.317	3,248,177
2023-09-15	16.520	16.600	16.100	16.480	10.907	1,665,860
2023-09-14	16.780	16.780	16.300	16.410	10.861	1,481,760
2023-09-13	16.970	17.060	16.570	16.690	11.046	1,585,360
2023-09-12	16.970	17.020	16.650	16.970	11.231	2,230,340
2023-09-11	16.540	16.990	16.540	16.880	11.172	2,239,020
2023-09-08	16.560	16.980	16.530	16.620	11.000	1,699,040
2023-09-07	16.940	17.000	16.570	16.750	11.086	2,845,249
2023-09-06	17.030	17.110	16.810	16.850	11.152	1,427,720
2023-09-05	17.270	17.500	16.900	16.970	11.231	2,306,500
2023-09-04	17.360	17.420	17.060	17.350	11.483	2,542,680
2023-09-01	17.060	17.420	17.020	17.330	11.470	2,980,180
2023-08-31	17.210	17.320	16.780	17.270	11.430	3,315,377
2023-08-30	16.630	17.470	16.590	17.140	11.344	5,893,160
2023-08-29	15.100	16.550	15.100	16.500	10.920	5,760,300
2023-08-28	15.800	16.060	15.240	15.240	10.086	4,993,660
2023-08-25	16.190	16.300	15.030	15.070	9.974	6,209,070
2023-08-24	16.980	17.000	16.260	16.350	10.821	5,929,420
2023-08-23	17.060	17.320	16.430	16.810	11.125	12,347,020
2023-08-22	16.780	17.470	16.360	17.060	11.291	17,829,466
2023-08-21	15.890	16.070	15.760	15.880	10.510	1,788,640
2023-08-18	15.480	16.100	15.360	15.880	10.510	1,689,049
2023-08-17	15.380	15.770	15.180	15.710	10.397	1,184,400
2023-08-16	15.580	15.590	15.300	15.380	10.179	1,219,820
2023-08-15	15.660	15.840	15.570	15.600	10.325	1,155,700
2023-08-14	15.720	15.820	15.380	15.810	10.464	1,426,320
2023-08-11	15.810	15.950	15.610	15.660	10.364	1,152,900
2023-08-10	15.990	15.990	15.720	15.880	10.510	952,000
2023-08-09	16.160	16.170	15.800	15.870	10.503	1,380,960
2023-08-08	16.180	16.600	16.090	16.220	10.735	2,041,883
2023-08-07	16.400	16.430	16.030	16.180	10.709	1,237,180
2023-08-04	16.340	16.490	16.210	16.300	10.788	1,824,620
2023-08-03	16.820	16.840	16.230	16.240	10.748	1,926,120
2023-08-02	16.700	16.850	16.500	16.820	11.132	1,877,680
2023-08-01	16.760	16.870	16.500	16.790	11.112	1,794,793
2023-07-31	17.060	17.090	16.710	16.780	11.106	2,036,020
2023-07-28	16.760	17.240	16.610	17.050	11.284	2,848,860

← NewerPage 13 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.