Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.660	23.090	22.480	22.940	22.531	3,744,501
2025-10-20	22.330	22.960	22.330	22.660	22.256	3,011,400
2025-10-17	23.500	23.500	22.120	22.280	21.883	5,459,120
2025-10-16	23.690	23.730	23.060	23.190	22.777	4,398,246
2025-10-15	22.720	23.970	22.440	23.670	23.248	7,000,026
2025-10-14	23.570	24.350	22.590	22.720	22.315	7,354,344
2025-10-13	24.000	24.060	23.140	23.450	23.032	7,185,308
2025-10-10	24.770	25.490	24.500	24.550	24.113	5,231,148
2025-10-09	25.520	25.580	24.750	24.810	24.368	6,443,457
2025-09-30	26.000	26.180	25.200	25.600	25.144	6,032,820
2025-09-29	36.090	36.280	35.380	36.130	25.072	7,452,788
2025-09-26	36.360	37.190	36.000	36.100	25.052	7,961,247
2025-09-25	36.690	37.260	36.290	36.490	25.322	7,710,452
2025-09-24	36.170	37.920	35.300	37.110	25.752	16,908,586
2025-09-23	35.350	36.460	35.000	36.240	25.149	15,022,620
2025-09-22	35.210	35.630	34.470	35.250	24.462	6,606,180
2025-09-19	35.410	35.500	34.620	35.130	24.378	7,020,847
2025-09-18	36.860	37.300	34.970	35.260	24.469	11,795,560
2025-09-17	37.670	38.430	36.600	36.940	25.634	15,863,148
2025-09-16	35.500	38.150	35.030	37.660	26.134	32,544,283
2025-09-15	33.200	35.680	33.200	35.680	24.760	26,249,650
2025-09-12	32.260	32.780	32.100	32.440	22.512	5,992,000
2025-09-11	31.510	32.260	31.100	32.130	22.297	5,035,548
2025-09-10	32.560	32.850	31.510	31.650	21.963	7,297,516
2025-09-09	33.400	33.680	32.430	32.560	22.595	6,145,860
2025-09-08	31.980	33.730	31.670	33.560	23.289	9,189,460
2025-09-05	31.040	32.050	30.920	31.980	22.193	3,745,229
2025-09-04	32.310	32.450	30.610	31.100	21.582	4,411,120
2025-09-03	32.580	33.170	31.840	31.990	22.199	4,291,576
2025-09-02	32.600	32.960	31.440	32.580	22.609	8,796,377
2025-09-01	33.180	33.400	32.430	32.640	22.651	4,944,329
2025-08-29	33.000	33.660	32.610	33.160	23.011	5,291,902
2025-08-28	33.880	34.190	32.300	33.290	23.102	7,988,437
2025-08-27	35.360	36.380	33.870	33.970	23.573	8,893,875
2025-08-26	35.770	35.910	34.440	35.000	24.288	9,450,646
2025-08-25	35.770	35.770	34.300	34.610	24.018	7,287,697
2025-08-22	35.280	35.800	35.180	35.530	24.656	3,313,598
2025-08-21	36.510	36.600	35.370	35.530	24.656	5,396,300
2025-08-20	34.360	35.850	34.360	35.650	24.739	8,265,497
2025-08-19	34.880	35.100	33.960	34.600	24.011	5,651,728
2025-08-18	35.470	35.690	34.600	34.850	24.184	7,092,106
2025-08-15	34.800	35.970	34.790	35.360	24.538	9,861,880
2025-08-14	35.810	35.810	34.330	35.050	24.323	7,473,900
2025-08-13	34.680	35.850	34.460	35.680	24.760	11,689,020
2025-08-12	34.830	36.220	34.720	34.880	24.205	9,782,070
2025-08-11	34.570	35.600	34.220	34.830	24.170	9,566,340
2025-08-08	33.410	34.750	33.000	34.290	23.796	8,907,080
2025-08-07	34.200	34.210	33.500	33.560	23.289	6,562,640
2025-08-06	33.080	34.490	32.600	33.900	23.525	13,777,820
2025-08-05	33.290	33.570	32.510	32.940	22.859	12,743,085
2025-08-04	30.070	32.250	30.070	31.890	22.130	8,989,820
2025-08-01	30.580	30.850	30.250	30.520	21.179	2,542,120
2025-07-31	30.400	30.780	30.060	30.250	20.992	2,981,608
2025-07-30	30.780	30.910	30.250	30.470	21.145	4,474,696
2025-07-29	31.200	31.290	30.520	30.940	21.471	3,625,440
2025-07-28	30.890	31.280	30.710	31.050	21.547	3,934,000
2025-07-25	30.650	30.980	30.500	30.700	21.304	2,798,740
2025-07-24	30.760	31.050	30.580	30.670	21.283	2,872,101
2025-07-23	30.700	30.860	30.360	30.650	21.270	2,828,981
2025-07-22	31.290	31.390	30.570	30.720	21.318	5,527,620

← NewerPage 5 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.