Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.640	17.080	16.640	16.940	11.212	3,387,720
2023-07-26	16.820	17.300	16.610	16.640	11.013	3,731,280
2023-07-25	16.770	16.890	16.420	16.880	11.172	2,808,120
2023-07-24	16.690	16.890	16.400	16.770	11.099	1,907,220
2023-07-21	16.700	16.830	16.600	16.680	11.039	1,589,560
2023-07-20	16.900	17.050	16.720	16.730	11.073	2,395,395
2023-07-19	16.930	17.030	16.740	16.900	11.185	2,974,440
2023-07-18	16.590	16.920	16.450	16.810	11.125	2,346,019
2023-07-17	16.920	16.930	16.500	16.620	11.000	2,621,220
2023-07-14	16.990	17.240	16.700	16.920	11.198	4,090,380
2023-07-13	16.880	17.160	16.770	16.990	11.245	4,778,036
2023-07-12	17.280	17.480	16.810	16.890	11.178	9,184,280
2023-07-11	16.270	16.560	16.120	16.560	10.960	3,118,220
2023-07-10	16.220	16.550	16.170	16.210	10.728	2,867,162
2023-07-07	16.140	16.460	15.980	16.300	10.788	3,155,756
2023-07-06	16.010	16.200	15.850	16.140	10.682	2,960,580
2023-07-05	16.230	16.350	16.020	16.050	10.623	2,974,774
2023-07-04	15.840	16.360	15.840	16.290	10.781	5,257,070
2023-07-03	15.810	16.160	15.790	15.840	10.484	3,759,396
2023-06-30	15.980	16.120	15.710	15.870	10.503	4,031,811
2023-06-29	16.040	16.260	15.800	15.950	10.556	6,998,651
2023-06-28	15.400	16.940	15.320	16.330	10.808	10,463,709
2023-06-27	15.550	15.840	15.080	15.400	10.192	7,119,207
2023-06-26	16.500	16.970	15.680	15.950	10.556	11,286,647
2023-06-21	15.340	15.640	15.160	15.430	10.212	1,878,100
2023-06-20	15.330	15.470	15.130	15.330	10.146	1,374,100
2023-06-19	15.300	15.590	15.280	15.330	10.146	1,478,260
2023-06-16	15.690	15.850	15.330	15.370	10.172	2,376,640
2023-06-15	15.670	15.850	15.520	15.700	10.391	2,470,860
2023-06-14	15.670	15.930	15.560	15.690	10.384	3,182,989
2023-06-13	15.130	15.620	15.060	15.570	10.305	5,620,270
2023-06-12	14.430	15.160	14.320	15.060	9.967	3,360,789
2023-06-09	14.170	14.400	14.080	14.370	9.511	892,679
2023-06-08	14.200	14.230	14.070	14.100	9.332	965,580
2023-06-07	14.350	14.370	14.020	14.180	9.385	1,452,250
2023-06-06	14.560	14.560	14.260	14.350	9.497	1,411,149
2023-06-05	14.610	14.680	14.150	14.460	9.570	1,709,960
2023-06-02	14.540	14.680	14.470	14.590	9.656	1,383,620
2023-06-01	14.600	14.900	14.530	14.590	9.656	1,173,149
2023-05-31	15.070	15.070	14.680	14.700	9.729	1,392,580
2023-05-30	14.010	15.230	14.010	15.050	9.961	1,935,957
2023-05-29	15.250	15.250	14.910	14.980	9.914	1,668,940
2023-05-26	14.900	15.290	14.620	15.190	10.053	1,943,900
2023-05-25	14.910	14.910	14.530	14.800	9.795	1,412,735
2023-05-24	14.990	14.990	14.760	14.780	9.782	1,054,480
2023-05-23	15.240	15.240	14.980	15.000	9.928	1,128,820
2023-05-22	14.880	15.200	14.810	15.200	10.060	1,255,151
2023-05-19	15.050	15.050	14.750	14.940	9.888	928,060
2023-05-18	15.000	15.190	14.880	15.010	9.934	1,134,740
2023-05-17	14.880	15.120	14.880	14.960	9.901	842,977
2023-05-16	14.980	15.170	14.860	14.990	9.921	1,311,800
2023-05-15	14.650	14.970	14.600	14.970	9.908	1,224,529
2023-05-12	14.780	14.910	14.530	14.760	9.769	761,689
2023-05-11	14.680	14.920	14.550	14.790	9.789	1,200,067
2023-05-10	14.400	14.730	14.150	14.650	9.696	1,296,629
2023-05-09	14.440	14.570	14.260	14.290	9.458	1,047,480
2023-05-08	14.980	14.980	14.400	14.420	9.544	1,197,560
2023-05-05	14.830	14.900	14.580	14.690	9.722	981,680
2023-05-04	14.530	15.030	14.530	14.830	9.815	1,315,300
2023-04-28	14.250	14.620	14.230	14.500	9.597	1,216,460

← NewerPage 14 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.