Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.300	14.390	14.080	14.260	9.438	711,340
2023-04-26	14.210	14.420	14.100	14.200	9.398	773,640
2023-04-25	14.350	14.640	13.970	14.210	9.405	1,502,753
2023-04-24	14.470	14.850	14.030	14.450	9.564	2,035,427
2023-04-21	14.370	15.400	14.370	14.660	9.703	3,023,020
2023-04-20	14.720	14.720	14.300	14.510	9.603	890,820
2023-04-19	14.550	14.660	14.290	14.650	9.696	1,237,173
2023-04-18	14.860	14.860	14.370	14.380	9.517	1,724,240
2023-04-17	14.850	15.000	14.750	14.790	9.789	882,980
2023-04-14	14.990	15.240	14.830	14.880	9.848	1,529,080
2023-04-13	14.640	15.470	14.500	15.210	10.067	2,598,471
2023-04-12	14.220	14.640	14.160	14.550	9.630	1,357,701
2023-04-11	14.060	14.260	14.060	14.220	9.411	928,278
2023-04-10	14.140	14.480	14.140	14.310	9.471	1,091,860
2023-04-07	14.440	14.600	14.330	14.360	9.504	854,229
2023-04-06	15.100	15.100	14.250	14.420	9.544	1,346,749
2023-04-04	14.980	14.980	14.460	14.520	9.610	1,536,080
2023-04-03	15.130	15.500	14.760	14.800	9.795	1,839,689
2023-03-31	15.330	15.390	15.100	15.140	10.020	865,652
2023-03-30	15.050	15.410	14.990	15.290	10.119	1,001,420
2023-03-29	14.980	15.200	14.880	15.120	10.007	1,337,116
2023-03-28	14.990	15.490	14.880	14.890	9.855	2,233,789
2023-03-27	14.700	15.100	14.620	15.020	9.941	1,644,860
2023-03-24	14.410	14.800	14.410	14.730	9.749	1,403,438
2023-03-23	14.390	14.540	14.270	14.500	9.597	1,045,100
2023-03-22	14.230	14.490	14.230	14.390	9.524	1,039,920
2023-03-21	14.090	14.280	13.860	14.270	9.444	1,095,920
2023-03-20	14.060	14.060	13.840	13.900	9.200	1,202,460
2023-03-17	14.350	14.580	14.000	14.110	9.339	1,158,309
2023-03-16	14.490	14.580	14.180	14.190	9.391	962,640
2023-03-15	14.400	14.670	14.400	14.580	9.650	999,129
2023-03-14	14.770	14.770	14.150	14.400	9.530	2,173,780
2023-03-13	15.160	15.160	14.400	14.640	9.689	3,479,280
2023-03-10	15.470	15.500	15.070	15.180	10.047	1,483,160
2023-03-09	15.390	15.500	15.220	15.360	10.166	1,269,749
2023-03-08	15.360	15.580	15.240	15.300	10.126	1,757,700
2023-03-07	15.760	15.890	15.440	15.450	10.225	1,563,100
2023-03-06	15.920	16.130	15.730	15.750	10.424	1,889,860
2023-03-03	15.860	16.030	15.680	15.920	10.536	2,116,100
2023-03-02	15.890	16.050	15.790	15.860	10.497	1,724,800
2023-03-01	15.900	16.000	15.670	15.790	10.450	2,389,368
2023-02-28	16.130	16.230	15.720	15.850	10.490	1,692,180
2023-02-27	15.960	16.490	15.620	16.150	10.689	3,407,514
2023-02-24	15.730	15.960	15.550	15.740	10.417	1,496,721
2023-02-23	15.720	16.360	15.530	15.820	10.470	3,142,178
2023-02-22	15.830	15.830	15.450	15.610	10.331	2,519,178
2023-02-21	16.440	16.580	15.700	15.830	10.477	6,413,031
2023-02-20	16.210	16.680	16.200	16.560	10.960	4,330,697
2023-02-17	15.880	16.800	15.880	16.620	11.000	8,666,926
2023-02-16	15.970	16.700	15.620	15.800	10.457	9,131,211
2023-02-15	14.970	16.270	14.960	16.010	10.596	8,820,564
2023-02-14	15.000	15.060	14.780	14.970	9.908	1,106,746
2023-02-13	15.010	15.010	14.670	14.950	9.895	1,172,208
2023-02-10	15.010	15.010	14.790	14.830	9.815	1,259,860
2023-02-09	14.940	15.010	14.750	14.970	9.908	1,099,000
2023-02-08	14.920	14.970	14.800	14.940	9.888	1,131,760
2023-02-07	14.830	15.000	14.730	14.910	9.868	895,325
2023-02-06	14.980	15.060	14.740	14.780	9.782	1,114,381
2023-02-03	14.880	14.950	14.670	14.820	9.808	1,715,268
2023-02-02	14.800	14.980	14.620	14.840	9.822	2,654,100

← NewerPage 15 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.