Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	22.000	22.710	21.950	22.230	21.834	4,036,412
2026-01-14	22.320	22.450	21.870	22.000	21.608	5,253,900
2026-01-13	22.380	22.750	22.010	22.310	21.913	5,618,060
2026-01-12	22.290	22.450	21.780	22.290	21.893	5,991,858
2026-01-09	21.400	22.160	21.310	22.050	21.657	5,628,138
2026-01-08	21.150	21.530	21.060	21.400	21.019	3,310,637
2026-01-07	21.400	21.530	20.950	21.120	20.744	3,452,669
2026-01-06	21.300	21.580	21.260	21.440	21.058	3,466,633
2026-01-05	21.240	21.300	21.050	21.230	20.852	2,562,768
2025-12-31	21.270	21.420	21.000	21.040	20.665	2,136,595
2025-12-30	21.280	21.490	21.060	21.270	20.891	2,967,220
2025-12-29	21.460	21.570	21.110	21.200	20.822	2,994,820
2025-12-26	21.780	21.950	21.280	21.400	21.019	3,789,180
2025-12-25	21.260	21.980	21.240	21.850	21.461	3,876,480
2025-12-24	21.080	21.510	21.060	21.310	20.930	2,771,900
2025-12-23	21.140	21.290	20.930	21.060	20.685	2,848,660
2025-12-22	21.250	21.360	21.000	21.140	20.763	2,809,140
2025-12-19	20.780	21.380	20.780	21.200	20.822	3,788,300
2025-12-18	20.440	21.230	20.360	20.770	20.400	3,525,160
2025-12-17	20.260	20.970	20.260	20.640	20.272	2,725,820
2025-12-16	20.390	20.490	20.030	20.370	20.007	2,224,497
2025-12-15	20.770	20.800	20.380	20.400	20.037	2,560,836
2025-12-12	20.920	21.140	20.710	20.890	20.518	2,147,560
2025-12-11	21.200	21.310	20.920	20.940	20.567	2,128,398
2025-12-10	20.910	21.270	20.850	21.160	20.783	3,160,200
2025-12-09	20.760	21.200	20.580	20.940	20.567	3,226,580
2025-12-08	20.750	20.840	20.550	20.760	20.390	2,399,660
2025-12-05	20.180	20.680	20.030	20.650	20.282	2,668,648
2025-12-04	20.400	20.400	19.940	20.190	19.830	2,557,303
2025-12-03	20.580	20.650	20.000	20.250	19.889	4,303,293
2025-12-02	20.570	20.920	20.350	20.480	20.115	3,513,117
2025-12-01	20.660	20.900	20.410	20.700	20.331	3,233,820
2025-11-28	20.500	20.530	20.150	20.400	20.037	3,106,840
2025-11-27	20.400	20.780	20.400	20.550	20.184	2,096,220
2025-11-26	20.480	20.710	20.320	20.480	20.115	2,734,709
2025-11-25	20.450	20.550	20.230	20.420	20.056	2,681,083
2025-11-24	20.200	20.500	19.950	20.350	19.987	4,238,097
2025-11-21	20.460	20.660	19.840	19.940	19.585	4,088,960
2025-11-20	21.080	21.220	20.370	20.660	20.292	4,094,943
2025-11-19	21.460	21.540	21.050	21.070	20.695	2,842,000
2025-11-18	22.000	22.000	21.430	21.460	21.078	3,133,640
2025-11-17	21.570	22.370	21.380	22.010	21.618	5,071,920
2025-11-14	21.420	22.010	21.420	21.730	21.343	3,775,680
2025-11-13	21.470	21.700	21.270	21.640	21.254	2,445,400
2025-11-12	21.750	21.750	21.360	21.530	21.146	2,580,860
2025-11-11	21.970	21.970	21.530	21.690	21.304	3,484,660
2025-11-10	22.230	22.370	21.680	21.880	21.490	5,847,948
2025-11-07	22.430	22.650	21.900	22.370	21.971	5,380,440
2025-11-06	22.070	22.450	21.980	22.350	21.952	4,477,541
2025-11-05	22.010	22.480	21.900	22.090	21.696	3,092,480
2025-11-04	22.470	22.470	21.890	22.130	21.736	4,222,223
2025-11-03	22.740	22.740	22.080	22.470	22.070	4,030,323
2025-10-31	21.980	22.670	21.850	22.470	22.070	6,329,373
2025-10-30	22.200	22.590	21.740	21.870	21.480	6,536,263
2025-10-29	22.300	22.600	22.000	22.100	21.706	4,925,920
2025-10-28	22.670	22.680	22.150	22.300	21.903	4,283,140
2025-10-27	22.730	22.730	22.310	22.570	22.168	3,867,383
2025-10-24	22.400	22.780	22.340	22.590	22.188	3,052,800
2025-10-23	22.500	22.510	21.920	22.380	21.981	3,285,196
2025-10-22	22.930	23.150	22.330	22.480	22.080	4,195,224

← NewerPage 4 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.