Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.960	22.960	20.580	20.610	20.425	6,563,195
2026-07-16	23.080	23.580	22.600	22.670	22.467	2,453,889
2026-07-15	23.200	23.820	23.010	23.330	23.121	2,402,820
2026-07-14	23.670	23.670	22.740	23.320	23.111	3,096,480
2026-07-13	24.930	24.950	23.300	23.450	23.240	4,539,320
2026-07-10	24.540	25.050	24.350	24.690	24.469	6,652,821
2026-07-09	22.190	24.230	21.840	24.230	24.013	6,720,713
2026-07-08	22.750	22.880	22.030	22.030	21.832	2,479,720
2026-07-07	23.200	23.290	22.450	22.800	22.596	2,817,020
2026-07-06	22.600	23.340	22.600	23.120	22.913	3,230,039
2026-07-03	22.440	23.080	22.270	22.680	22.477	3,193,900
2026-07-02	22.610	22.990	22.080	22.220	22.021	3,291,960
2026-07-01	22.800	23.100	22.500	22.700	22.496	2,580,600
2026-06-30	22.520	23.120	22.220	22.690	22.487	2,750,260
2026-06-29	22.810	22.990	21.950	22.520	22.318	4,078,020
2026-06-26	23.510	23.600	22.380	22.700	22.496	4,264,318
2026-06-25	23.710	24.450	23.360	23.650	23.438	4,463,900
2026-06-24	24.080	24.230	23.490	23.690	23.478	3,770,354
2026-06-23	25.500	25.850	24.050	24.100	23.884	4,829,065
2026-06-22	25.820	25.890	24.010	24.860	24.637	6,574,256
2026-06-18	25.460	26.060	25.300	25.780	25.549	2,641,420
2026-06-17	26.250	26.250	25.580	25.720	25.489	3,574,100
2026-06-16	26.060	26.600	25.910	26.220	25.985	3,169,220
2026-06-15	25.780	26.110	25.600	26.090	25.856	3,465,278
2026-06-12	25.880	26.800	25.710	25.810	25.579	3,970,940
2026-06-11	26.900	26.990	25.500	25.640	25.410	5,503,874
2026-06-10	27.610	27.940	26.740	26.900	26.659	4,418,312
2026-06-09	28.210	28.890	27.570	28.000	27.501	6,196,920
2026-06-08	26.710	28.320	26.600	28.200	27.698	8,917,066
2026-06-05	27.860	28.400	27.300	27.680	27.187	8,331,940
2026-06-04	26.760	27.450	26.680	27.300	26.814	7,718,973
2026-06-03	25.360	27.000	25.000	26.680	26.205	10,601,186
2026-06-02	25.050	25.350	24.530	24.870	24.427	2,913,520
2026-06-01	24.000	25.550	23.760	24.870	24.427	6,099,460
2026-05-29	24.520	24.960	23.800	24.160	23.730	3,861,240
2026-05-28	24.480	24.850	24.060	24.520	24.083	2,914,400
2026-05-27	24.550	25.240	24.100	24.480	24.044	5,720,782
2026-05-26	25.110	25.170	24.240	24.520	24.083	3,785,080
2026-05-25	25.780	25.870	24.740	25.110	24.663	4,748,260
2026-05-22	25.280	26.000	25.180	25.750	25.291	3,434,440
2026-05-21	26.360	26.500	25.190	25.280	24.830	6,021,220
2026-05-20	26.800	26.800	26.010	26.280	25.812	3,820,400
2026-05-19	27.570	27.570	26.710	26.800	26.323	5,554,280
2026-05-18	26.500	28.230	26.480	27.260	26.774	10,317,080
2026-05-15	25.800	26.300	25.550	26.210	25.743	4,721,540
2026-05-14	26.320	26.450	25.700	25.800	25.340	4,846,410
2026-05-13	25.920	26.590	25.460	26.320	25.851	5,433,440
2026-05-12	26.760	26.790	25.840	25.870	25.409	5,747,445
2026-05-11	27.290	27.350	26.580	26.630	26.156	5,987,185
2026-05-08	26.860	27.470	26.660	27.200	26.715	5,235,940
2026-05-07	26.640	27.040	26.500	26.870	26.391	4,892,220
2026-05-06	26.820	27.200	26.300	26.650	26.175	6,761,465
2026-04-30	26.610	26.980	26.460	26.820	26.342	4,261,674
2026-04-29	26.830	27.270	26.550	26.610	26.136	5,093,631
2026-04-28	27.240	27.450	26.730	26.900	26.421	6,912,328
2026-04-27	28.000	28.270	27.320	27.550	27.059	9,132,008
2026-04-24	27.590	27.990	27.310	27.790	27.295	8,938,700
2026-04-23	27.700	28.050	27.180	27.470	26.981	5,857,549
2026-04-22	27.150	27.690	27.000	27.450	26.961	7,738,337
2026-04-21	27.100	27.950	26.550	27.050	26.568	10,426,540

← NewerPage 2 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.