Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.800	14.980	14.620	14.840	9.822	2,654,100
2023-02-01	14.330	14.880	14.330	14.880	9.848	3,050,180
2023-01-31	14.160	14.340	14.140	14.330	9.484	1,197,401
2023-01-30	14.040	14.490	13.980	14.250	9.431	1,911,560
2023-01-20	14.080	14.170	13.900	13.970	9.246	1,083,549
2023-01-19	13.930	14.050	13.750	14.010	9.272	1,451,329
2023-01-18	13.870	13.940	13.750	13.900	9.200	1,092,280
2023-01-17	14.090	14.190	13.820	13.870	9.180	732,937
2023-01-16	13.880	14.080	13.790	13.970	9.246	1,051,120
2023-01-13	13.960	14.080	13.810	13.850	9.167	1,147,669
2023-01-12	13.780	13.890	13.680	13.820	9.147	807,188
2023-01-11	13.720	13.900	13.650	13.790	9.127	924,840
2023-01-10	13.780	13.980	13.610	13.790	9.127	1,513,489
2023-01-09	13.400	13.960	13.400	13.720	9.080	1,971,148
2023-01-06	13.310	13.490	13.150	13.400	8.869	1,175,515
2023-01-05	13.150	13.250	13.130	13.240	8.763	725,340
2023-01-04	13.040	13.160	13.000	13.150	8.703	885,360
2023-01-03	12.930	13.070	12.830	13.040	8.630	811,197
2022-12-30	13.030	13.060	12.850	12.930	8.558	1,079,082
2022-12-29	13.010	13.150	12.670	13.030	8.624	1,668,380
2022-12-28	13.290	13.470	13.050	13.050	8.637	1,747,811
2022-12-27	13.000	13.590	12.750	13.340	8.829	2,238,409
2022-12-26	12.790	13.040	12.750	12.980	8.591	719,359
2022-12-23	12.720	12.940	12.590	12.830	8.491	1,488,200
2022-12-22	13.610	13.610	12.690	12.750	8.438	3,089,122
2022-12-21	13.670	13.670	13.670	13.670	9.047	0
2022-12-20	13.640	13.830	13.450	13.670	9.047	1,768,718
2022-12-19	14.000	14.050	13.510	13.510	8.941	1,592,309
2022-12-16	14.020	14.060	13.900	13.960	9.239	1,338,451
2022-12-15	14.200	14.300	13.960	14.050	9.299	2,914,800
2022-12-14	13.790	14.250	13.740	14.090	9.325	3,236,609
2022-12-13	13.630	13.990	13.480	13.870	9.180	2,349,811
2022-12-12	13.890	13.890	13.600	13.630	9.021	950,321
2022-12-09	13.950	13.970	13.730	13.800	9.133	965,822
2022-12-08	13.900	13.970	13.860	13.920	9.213	982,940
2022-12-07	13.970	13.970	13.770	13.920	9.213	1,027,409
2022-12-06	13.960	13.960	13.810	13.900	9.200	1,593,923
2022-12-05	13.750	13.830	13.650	13.800	9.133	997,589
2022-12-02	13.740	13.780	13.630	13.700	9.067	677,028
2022-12-01	13.890	13.890	13.680	13.710	9.074	780,780
2022-11-30	13.620	13.770	13.460	13.720	9.080	1,043,840
2022-11-29	13.310	13.620	13.300	13.550	8.968	982,049
2022-11-28	13.580	13.580	13.350	13.360	8.842	747,880
2022-11-25	13.530	13.680	13.450	13.640	9.028	794,309
2022-11-24	13.510	13.650	13.500	13.570	8.981	865,760
2022-11-23	13.850	13.850	13.390	13.570	8.981	1,447,003
2022-11-22	13.760	14.580	13.700	13.780	9.120	1,464,260
2022-11-21	13.760	13.810	13.500	13.690	9.061	952,140
2022-11-18	13.950	13.990	13.730	13.760	9.107	1,008,141
2022-11-17	14.030	14.030	13.790	13.940	9.226	1,387,342
2022-11-16	14.020	14.110	13.890	13.950	9.233	1,301,300
2022-11-15	13.910	14.040	13.700	14.020	9.279	1,442,980
2022-11-14	13.880	13.940	13.660	13.850	9.167	1,204,191
2022-11-11	13.950	14.000	13.750	13.750	9.100	1,855,089
2022-11-10	13.950	13.950	13.740	13.770	9.114	1,325,800
2022-11-09	14.000	14.180	13.990	14.030	9.286	484,680
2022-11-08	14.070	14.160	13.910	14.080	9.319	820,960
2022-11-07	14.170	14.300	14.070	14.140	9.358	1,036,915
2022-11-04	13.980	14.290	13.740	14.200	9.398	1,955,940
2022-11-03	13.860	14.080	13.820	13.870	9.180	961,373

← NewerPage 16 of 21 · 1,217 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.