Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	27.540	27.800	26.900	27.200	26.715	13,785,088
2026-04-17	28.990	29.140	27.610	27.900	27.403	14,266,187
2026-04-16	29.570	29.740	27.020	29.000	28.483	14,310,065
2026-04-15	28.950	30.300	28.420	29.880	29.348	14,980,257
2026-04-14	29.100	29.730	28.350	28.990	28.474	11,921,564
2026-04-13	28.260	29.870	28.010	29.250	28.729	15,054,148
2026-04-10	27.600	28.730	27.230	28.620	28.110	10,652,920
2026-04-09	27.280	29.000	26.900	27.830	27.334	13,187,755
2026-04-08	26.600	27.280	26.390	27.280	26.794	9,237,560
2026-04-07	26.370	27.070	26.130	26.390	25.920	9,260,780
2026-04-03	25.300	26.460	25.300	26.120	25.655	9,308,842
2026-04-02	25.250	25.710	24.910	25.300	24.849	6,425,264
2026-04-01	24.810	25.630	24.810	25.250	24.800	5,960,721
2026-03-31	24.750	25.080	24.450	24.470	24.034	5,612,757
2026-03-30	24.610	25.200	24.500	24.700	24.260	8,769,869
2026-03-27	24.130	25.150	23.950	24.750	24.309	9,261,228
2026-03-26	24.270	24.570	23.920	24.150	23.720	3,054,754
2026-03-25	23.570	24.660	23.570	24.260	23.828	5,001,180
2026-03-24	23.200	23.560	22.680	23.450	23.032	3,410,750
2026-03-23	23.660	23.850	22.600	22.780	22.374	6,770,518
2026-03-20	23.220	24.480	23.220	23.750	23.327	6,228,634
2026-03-19	23.780	23.780	22.980	23.200	22.787	4,096,793
2026-03-18	23.650	23.920	23.460	23.910	23.484	2,590,250
2026-03-17	24.820	24.870	23.600	23.700	23.278	5,433,411
2026-03-16	24.830	25.270	24.160	24.700	24.260	6,242,243
2026-03-13	24.160	25.340	24.150	24.610	24.172	6,383,319
2026-03-12	24.720	24.880	24.080	24.160	23.730	4,108,843
2026-03-11	24.500	25.220	24.500	24.720	24.280	3,750,083
2026-03-10	24.000	24.580	23.840	24.500	24.064	3,915,770
2026-03-09	23.560	23.990	22.940	23.990	23.563	5,024,738
2026-03-06	23.420	23.820	23.080	23.630	23.209	5,294,576
2026-03-05	23.500	23.750	23.290	23.420	23.003	2,581,607
2026-03-04	22.850	23.650	22.810	23.320	22.905	4,228,653
2026-03-03	23.380	23.860	22.950	23.090	22.679	5,141,065
2026-03-02	23.970	24.220	23.250	23.380	22.963	6,884,030
2026-02-27	24.790	24.800	24.090	24.220	23.789	6,033,049
2026-02-26	24.860	24.950	24.590	24.770	24.329	3,063,860
2026-02-25	25.000	25.280	24.680	24.820	24.378	4,359,859
2026-02-24	25.230	25.440	24.730	24.990	24.545	3,961,799
2026-02-13	25.250	25.380	24.810	24.910	24.466	6,068,970
2026-02-12	25.290	25.750	25.110	25.250	24.800	6,124,081
2026-02-11	25.760	25.800	25.310	25.350	24.898	4,899,469
2026-02-10	25.300	26.000	24.990	25.760	25.301	8,524,559
2026-02-09	24.110	25.930	24.110	25.490	25.036	11,515,520
2026-02-06	23.700	24.470	23.610	24.090	23.661	5,555,725
2026-02-05	23.500	24.050	23.180	23.700	23.278	4,836,543
2026-02-04	23.300	24.240	23.110	23.700	23.278	9,568,778
2026-02-03	23.340	23.500	23.160	23.370	22.954	2,522,480
2026-02-02	24.140	24.240	23.100	23.160	22.747	4,301,165
2026-01-30	23.540	24.150	23.050	23.980	23.553	4,811,689
2026-01-29	24.250	24.280	23.300	23.540	23.121	5,795,300
2026-01-28	24.750	24.780	23.910	24.160	23.730	7,008,423
2026-01-27	25.250	25.250	24.300	24.720	24.280	6,582,331
2026-01-26	25.120	25.850	25.100	25.240	24.790	7,516,871
2026-01-23	24.950	25.500	24.500	25.090	24.643	9,187,087
2026-01-22	23.890	24.580	23.800	24.520	24.083	6,412,951
2026-01-21	23.790	24.150	23.550	23.900	23.474	4,514,144
2026-01-20	23.500	24.200	23.180	23.680	23.258	6,575,581
2026-01-19	23.160	23.770	23.010	23.450	23.032	6,554,695
2026-01-16	22.300	23.280	22.300	23.030	22.620	7,629,702

← NewerPage 3 of 21 · 1,215 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.