Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.810	15.810	15.170	15.560	10.298	4,963,471
2022-07-29	15.370	15.660	15.270	15.500	10.258	5,231,940
2022-07-28	15.400	15.670	15.350	15.390	10.186	5,309,614
2022-07-27	15.300	15.600	15.230	15.370	10.172	5,333,874
2022-07-26	15.210	15.340	14.830	15.280	10.113	5,395,289
2022-07-25	16.080	16.120	15.200	15.250	10.093	7,101,770
2022-07-22	16.360	16.400	15.800	15.910	10.530	8,335,443
2022-07-21	16.650	16.670	16.160	16.370	10.834	12,686,730
2022-07-20	18.730	18.730	16.880	17.040	11.278	21,576,629
2022-07-19	18.760	18.760	17.810	18.760	12.416	9,119,899
2022-07-18	17.050	17.050	17.050	17.050	11.284	0
2022-07-15	17.050	17.050	17.050	17.050	11.284	0
2022-07-14	17.050	17.050	17.050	17.050	11.284	0
2022-07-13	17.050	17.050	17.050	17.050	11.284	0
2022-07-12	17.050	17.050	17.050	17.050	11.284	0
2022-07-11	17.050	17.050	17.050	17.050	11.284	0
2022-07-08	15.700	17.300	15.610	17.050	11.284	12,124,847
2022-07-07	16.290	16.380	15.710	15.740	10.417	6,065,206
2022-07-06	15.150	16.550	15.150	16.440	10.781	12,971,404
2022-07-05	16.180	16.430	15.600	15.970	10.473	13,245,859
2022-07-04	14.510	15.930	14.410	15.930	10.447	6,281,609
2022-07-01	14.660	14.670	14.260	14.480	9.496	2,415,553
2022-06-30	14.850	14.860	14.460	14.540	9.535	4,016,269
2022-06-29	15.510	15.620	14.780	14.850	9.739	5,510,260
2022-06-28	15.220	15.740	15.000	15.530	10.185	5,294,240
2022-06-27	15.360	15.390	14.980	15.190	9.962	5,302,347
2022-06-24	15.550	15.570	15.150	15.280	10.021	5,705,602
2022-06-23	15.040	15.670	14.880	15.640	10.257	9,336,374
2022-06-22	14.620	15.300	14.620	15.040	9.863	6,190,100
2022-06-21	14.800	14.980	14.410	14.600	9.575	3,687,600
2022-06-20	14.370	15.480	14.370	14.890	9.765	8,505,971
2022-06-17	13.960	14.390	13.960	14.350	9.411	3,130,489
2022-06-16	14.170	14.320	13.990	14.040	9.207	2,298,472
2022-06-15	14.600	14.610	14.180	14.180	9.299	3,616,569
2022-06-14	14.140	14.550	13.770	14.500	9.509	4,329,717
2022-06-13	14.500	14.500	14.000	14.280	9.365	2,796,171
2022-06-10	13.440	14.210	13.410	14.090	9.240	3,769,367
2022-06-09	14.100	14.150	13.460	13.550	8.886	2,899,069
2022-06-08	14.050	14.290	13.710	14.090	9.240	3,696,929
2022-06-07	14.440	14.550	13.880	14.200	9.312	3,545,640
2022-06-06	14.520	14.620	14.250	14.410	9.450	4,433,800
2022-06-02	14.300	14.570	13.980	14.550	9.542	6,017,659
2022-06-01	13.910	14.360	13.810	14.340	9.404	4,980,488
2022-05-31	13.800	13.990	13.620	13.850	9.083	2,687,479
2022-05-30	13.920	14.000	13.610	13.940	9.142	2,699,429
2022-05-27	13.580	14.110	13.580	13.820	9.063	3,109,253
2022-05-26	13.670	13.980	13.550	13.710	8.991	2,529,240
2022-05-25	13.540	13.890	13.450	13.790	9.043	3,717,140
2022-05-24	14.360	14.930	13.620	13.630	8.939	6,355,664
2022-05-23	14.100	14.400	13.970	14.260	9.352	6,172,863
2022-05-20	13.820	14.300	13.770	14.160	9.286	6,774,163
2022-05-19	13.580	14.000	13.410	13.830	9.070	4,868,508
2022-05-18	13.800	14.140	13.600	13.820	9.063	6,746,520
2022-05-17	13.340	14.360	13.340	14.150	9.280	10,364,659
2022-05-16	14.390	14.440	13.310	13.540	8.880	10,309,948
2022-05-13	12.050	13.810	12.050	13.810	9.057	3,711,062
2022-05-12	12.300	12.680	12.290	12.550	8.230	2,959,314
2022-05-11	12.180	13.200	12.180	12.560	8.237	4,978,852
2022-05-10	12.020	12.250	11.940	12.200	8.001	1,641,295
2022-05-09	11.980	12.310	11.920	12.130	7.955	1,518,102

← NewerPage 18 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.