Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.980	12.300	11.910	12.150	7.968	2,258,236
2022-05-05	12.400	12.580	12.070	12.300	8.066	3,412,495
2022-04-29	11.400	12.070	11.400	11.950	7.837	3,282,372
2022-04-28	11.930	11.930	11.270	11.400	7.476	2,562,453
2022-04-27	11.500	11.910	10.900	11.900	7.804	3,334,381
2022-04-26	12.480	12.610	11.390	11.570	7.588	4,328,042
2022-04-25	13.220	13.500	12.490	12.520	8.211	5,259,647
2022-04-22	13.310	14.000	13.210	13.870	9.096	5,928,895
2022-04-21	14.170	14.340	13.290	13.430	8.807	7,189,677
2022-04-20	13.810	15.180	13.800	14.410	9.450	10,543,745
2022-04-19	15.550	16.290	14.710	14.740	9.667	16,814,154
2022-04-18	14.810	14.810	14.430	14.810	9.712	6,314,754
2022-04-15	13.300	13.790	12.840	13.460	8.827	3,002,580
2022-04-14	13.270	13.420	13.120	13.200	8.657	1,266,755
2022-04-13	13.250	13.440	12.990	13.180	8.643	1,201,200
2022-04-12	13.050	13.350	12.810	13.330	8.742	1,524,549
2022-04-11	13.690	13.690	12.980	13.030	8.545	2,372,300
2022-04-08	14.200	14.220	13.560	13.580	8.906	3,110,984
2022-04-07	14.600	14.600	14.200	14.220	9.325	1,353,940
2022-04-06	14.330	14.670	14.010	14.510	9.516	1,492,960
2022-04-01	14.380	14.450	14.210	14.310	9.384	971,549
2022-03-31	14.370	14.660	14.340	14.380	9.430	1,409,328
2022-03-30	14.450	14.610	14.400	14.540	9.535	1,277,225
2022-03-29	14.820	14.820	14.210	14.320	9.391	1,493,828
2022-03-28	14.710	14.830	14.380	14.630	9.594	1,431,780
2022-03-25	14.740	14.970	14.690	14.800	9.706	1,530,200
2022-03-24	14.980	14.980	14.620	14.700	9.640	1,310,288
2022-03-23	14.930	15.080	14.900	15.000	9.837	1,538,587
2022-03-22	15.030	15.150	14.860	14.960	9.811	2,018,569
2022-03-21	14.910	15.200	14.800	15.040	9.863	2,473,940
2022-03-18	14.680	14.960	14.560	14.900	9.771	1,902,517
2022-03-17	14.750	15.000	14.650	14.680	9.627	2,585,188
2022-03-16	14.500	14.740	13.950	14.600	9.575	2,833,499
2022-03-15	14.810	14.970	14.180	14.180	9.299	2,454,953
2022-03-14	15.100	15.300	14.900	14.970	9.817	1,559,168
2022-03-11	15.020	15.440	14.770	15.390	10.093	2,563,453
2022-03-10	15.700	15.700	15.140	15.200	9.968	2,631,160
2022-03-09	15.520	15.790	14.420	15.120	9.916	4,263,299
2022-03-08	16.300	16.400	15.500	15.520	10.178	3,701,812
2022-03-07	16.460	16.620	15.890	16.360	10.729	3,139,883
2022-03-04	16.600	16.850	16.390	16.400	10.755	2,980,202
2022-03-03	17.050	17.150	16.720	16.720	10.965	3,598,420
2022-03-02	17.150	17.180	16.900	17.070	11.195	2,663,624
2022-03-01	17.140	17.520	17.010	17.250	11.313	3,109,134
2022-02-28	16.890	17.260	16.570	17.130	11.234	3,533,395
2022-02-25	17.120	17.630	16.910	16.950	11.116	4,703,321
2022-02-24	18.080	18.490	16.560	17.040	11.175	9,740,607
2022-02-23	18.280	18.550	18.160	18.400	12.067	4,488,461
2022-02-22	18.660	18.770	18.120	18.140	11.896	5,911,920
2022-02-21	18.550	19.180	18.040	18.970	12.441	8,492,684
2022-02-18	18.350	18.710	18.350	18.620	12.211	5,983,549
2022-02-17	19.000	19.300	18.290	18.760	12.303	10,462,583
2022-02-16	20.000	20.000	19.070	19.360	12.696	8,516,009
2022-02-15	19.370	19.880	18.820	19.840	13.011	9,448,978
2022-02-14	18.980	19.620	18.700	19.480	12.775	8,800,869
2022-02-11	19.850	19.970	19.030	19.210	12.598	13,498,133
2022-02-10	19.500	20.750	19.380	20.330	13.332	17,685,389
2022-02-09	19.990	20.000	19.410	19.690	12.913	15,256,152
2022-02-08	18.780	20.950	18.410	20.050	13.149	23,823,210
2022-02-07	18.280	19.110	17.660	19.080	12.513	18,935,603

← NewerPage 19 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.