Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.640	13.920	13.610	13.850	9.167	1,224,300
2022-10-31	13.200	13.720	13.200	13.610	9.008	842,828
2022-10-28	13.720	13.930	13.400	13.400	8.869	1,655,360
2022-10-27	13.690	14.420	13.600	13.790	9.127	2,811,111
2022-10-26	13.540	13.750	13.490	13.560	8.975	1,224,109
2022-10-25	13.260	13.580	13.100	13.540	8.961	1,337,495
2022-10-24	13.490	13.510	13.050	13.210	8.743	830,340
2022-10-21	13.390	13.510	13.340	13.430	8.889	552,440
2022-10-20	13.380	13.560	13.370	13.400	8.869	691,040
2022-10-19	13.590	13.730	13.480	13.510	8.941	684,740
2022-10-18	13.590	13.800	13.430	13.640	9.028	1,206,660
2022-10-17	13.410	13.580	13.260	13.580	8.988	961,811
2022-10-14	13.370	13.560	13.370	13.400	8.869	1,217,197
2022-10-13	13.550	13.640	13.400	13.400	8.869	683,480
2022-10-12	13.350	13.550	13.170	13.550	8.968	1,237,117
2022-10-11	12.840	13.550	12.710	13.350	8.836	1,714,339
2022-10-10	12.790	12.980	12.590	12.840	8.498	831,880
2022-09-30	12.870	13.040	12.620	12.620	8.352	723,240
2022-09-29	13.080	13.080	12.880	12.930	8.558	700,700
2022-09-28	13.290	13.290	12.920	12.920	8.551	654,309
2022-09-27	12.940	13.300	12.900	13.290	8.796	946,069
2022-09-26	13.130	13.390	12.940	12.980	8.591	921,239
2022-09-23	13.500	13.560	13.110	13.130	8.690	938,980
2022-09-22	13.450	13.840	13.450	13.500	8.935	1,022,560
2022-09-21	13.830	13.900	13.630	13.700	9.067	964,320
2022-09-20	13.410	13.870	13.410	13.810	9.140	1,278,620
2022-09-19	13.200	13.520	13.070	13.320	8.816	899,024
2022-09-16	13.940	13.940	13.530	13.540	8.961	837,480
2022-09-15	14.160	14.160	13.710	13.850	9.167	1,140,472
2022-09-14	13.930	14.120	13.760	14.090	9.325	1,373,960
2022-09-13	14.060	14.110	13.960	14.010	9.272	670,728
2022-09-09	14.260	14.310	13.930	14.030	9.286	1,017,380
2022-09-08	14.170	14.350	14.060	14.200	9.398	1,552,460
2022-09-07	13.930	14.170	13.850	14.070	9.312	965,459
2022-09-06	13.960	13.960	13.800	13.940	9.226	720,160
2022-09-05	13.810	13.960	13.750	13.810	9.140	634,900
2022-09-02	13.810	13.930	13.700	13.870	9.180	928,982
2022-09-01	13.800	14.000	13.700	13.750	9.100	862,342
2022-08-31	14.120	14.230	13.700	13.800	9.133	1,212,241
2022-08-30	14.050	14.300	14.010	14.110	9.339	745,500
2022-08-29	14.050	14.340	13.630	14.180	9.385	901,689
2022-08-26	14.100	14.260	13.920	14.130	9.352	1,307,460
2022-08-25	14.370	14.370	13.790	14.050	9.299	2,205,301
2022-08-24	14.580	14.860	14.180	14.250	9.431	2,538,687
2022-08-23	14.760	14.890	14.630	14.660	9.703	1,530,200
2022-08-22	14.600	14.940	14.600	14.800	9.795	1,533,700
2022-08-19	15.190	15.200	14.810	14.900	9.861	2,814,509
2022-08-18	15.050	15.170	14.860	15.170	10.040	3,356,781
2022-08-17	15.000	15.190	14.900	15.010	9.934	2,250,869
2022-08-16	14.720	14.960	14.680	14.910	9.868	2,353,349
2022-08-15	14.840	14.840	14.650	14.720	9.742	1,528,189
2022-08-12	15.070	15.080	14.760	14.780	9.782	2,812,880
2022-08-11	14.930	15.080	14.800	15.030	9.947	2,542,348
2022-08-10	14.800	14.950	14.700	14.910	9.868	2,143,820
2022-08-09	14.940	15.150	14.800	14.820	9.808	2,590,000
2022-08-08	14.540	15.050	14.380	14.970	9.908	3,854,620
2022-08-05	14.530	14.660	14.330	14.540	9.623	2,478,700
2022-08-04	14.500	14.760	14.250	14.510	9.603	2,814,840
2022-08-03	14.240	15.790	14.240	14.480	9.583	4,568,060
2022-08-02	15.320	15.430	14.500	14.530	9.617	5,959,342

← NewerPage 17 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.