Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	18.280	19.110	17.660	19.080	12.513	18,935,603
2022-01-28	18.240	18.700	17.250	17.900	11.739	15,974,982
2022-01-27	19.520	20.180	17.830	18.120	11.883	27,078,608
2022-01-26	17.700	19.090	17.500	19.090	12.519	8,191,587
2022-01-25	17.990	18.720	16.950	17.350	11.378	13,074,854
2022-01-24	18.790	19.070	17.710	17.900	11.739	17,873,049
2022-01-21	17.160	18.730	17.050	18.730	12.283	12,931,864
2022-01-20	17.610	17.780	16.900	17.030	11.168	6,311,586
2022-01-19	18.440	18.480	17.620	17.780	11.660	6,778,116
2022-01-18	18.720	18.800	18.040	18.110	11.877	10,428,997
2022-01-17	18.270	19.060	18.150	18.780	12.316	11,791,249
2022-01-14	18.250	18.970	18.150	18.470	12.113	10,343,191
2022-01-13	18.100	18.700	17.980	18.480	12.119	12,518,290
2022-01-12	18.340	18.570	17.780	18.370	12.047	19,535,091
2022-01-11	16.460	18.170	16.380	18.170	11.916	12,208,691
2022-01-10	16.290	16.530	16.170	16.520	10.834	2,781,800
2022-01-07	17.080	17.200	16.170	16.300	10.690	5,355,599
2022-01-06	16.830	17.210	16.680	17.130	11.234	2,835,548
2022-01-05	17.170	17.430	16.760	16.950	11.116	4,034,783
2022-01-04	16.970	17.490	16.900	17.460	11.450	5,582,171
2021-12-31	17.180	17.490	16.940	16.960	11.122	4,378,750
2021-12-30	17.310	17.740	17.170	17.250	11.313	4,888,609
2021-12-29	16.900	17.600	16.500	17.500	11.476	7,973,296
2021-12-28	16.560	17.370	16.300	16.840	11.044	6,027,747
2021-12-27	17.130	17.150	16.200	16.550	10.853	5,240,048
2021-12-24	17.780	17.800	17.000	17.050	11.181	8,492,790
2021-12-23	17.570	18.100	17.120	17.780	11.660	11,848,838
2021-12-22	17.200	18.180	17.150	17.560	11.516	13,138,287
2021-12-21	16.770	18.320	16.500	17.380	11.398	14,790,956
2021-12-20	16.470	16.990	16.420	16.650	10.919	9,430,813
2021-12-17	16.090	16.750	15.760	16.410	10.762	7,559,192
2021-12-16	16.300	16.370	16.050	16.120	10.572	4,693,959
2021-12-15	16.400	16.570	16.240	16.340	10.716	4,292,629
2021-12-14	16.300	16.580	16.040	16.470	10.801	5,083,269
2021-12-13	16.440	16.680	16.180	16.460	10.794	5,563,951
2021-12-10	16.150	16.740	16.010	16.440	10.781	7,048,942
2021-12-09	16.180	16.440	16.080	16.200	10.624	5,229,058
2021-12-08	15.740	16.500	15.660	16.280	10.676	7,811,878
2021-12-07	16.130	16.170	15.630	15.720	10.309	5,588,252
2021-12-06	16.900	16.920	15.940	15.960	10.467	9,345,789
2021-12-03	17.380	17.560	16.920	16.930	11.103	8,030,629
2021-12-02	18.260	18.400	17.350	17.380	11.398	15,329,556
2021-12-01	18.370	19.300	17.660	18.570	12.178	27,728,958
2021-11-30	16.340	17.680	16.190	17.680	11.595	7,153,300
2021-11-29	15.960	16.220	15.700	16.070	10.539	4,303,415
2021-11-26	16.500	16.520	16.080	16.140	10.585	4,691,274
2021-11-25	16.870	16.930	16.410	16.410	10.762	5,173,078
2021-11-24	17.150	17.250	16.730	16.850	11.050	5,634,703
2021-11-23	16.670	17.200	16.530	17.120	11.227	8,774,204
2021-11-22	17.050	17.160	16.580	16.770	10.998	7,056,890
2021-11-19	17.090	17.540	16.660	16.780	11.004	10,017,816
2021-11-18	17.400	18.150	16.840	17.100	11.214	15,065,880
2021-11-17	16.760	18.100	16.600	17.470	11.457	17,320,867
2021-11-16	17.010	17.090	16.400	16.750	10.985	10,057,601
2021-11-15	16.530	17.320	16.410	16.980	11.136	12,979,556
2021-11-12	16.360	16.880	16.200	16.640	10.912	13,168,415
2021-11-11	16.200	16.930	15.950	16.640	10.912	15,402,100
2021-11-10	15.020	16.180	15.010	16.070	10.539	11,939,163
2021-11-09	15.240	15.420	15.050	15.140	9.929	3,818,169
2021-11-08	15.010	15.450	14.850	15.280	10.021	5,244,101

← NewerPage 20 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.