Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	29.970	31.000	29.640	30.130	20.639	3,836,140
2025-04-21	29.250	30.320	28.660	30.240	20.714	2,931,598
2025-04-18	28.600	29.250	28.530	29.100	19.934	1,810,620
2025-04-17	28.630	29.400	28.630	28.830	19.749	1,929,200
2025-04-16	29.690	29.900	28.510	29.000	19.865	5,275,149
2025-04-15	30.900	31.330	29.700	29.990	20.543	5,614,777
2025-04-14	30.460	32.360	30.090	31.030	21.256	9,604,266
2025-04-11	29.270	30.490	28.440	30.000	20.550	8,522,474
2025-04-10	30.000	30.660	29.260	29.320	20.084	11,760,877
2025-04-09	26.150	28.320	24.830	27.870	19.091	9,363,060
2025-04-08	26.000	27.100	25.640	26.350	18.050	8,698,200
2025-04-07	27.270	27.740	26.430	26.430	18.105	7,400,960
2025-04-03	30.100	30.800	29.000	29.370	20.119	8,917,302
2025-04-02	30.900	31.180	30.000	30.770	21.078	7,108,920
2025-04-01	31.430	31.880	31.060	31.100	21.304	4,754,863
2025-03-31	32.700	32.740	31.010	31.430	21.530	7,659,303
2025-03-28	32.300	33.050	32.110	32.730	22.420	5,320,280
2025-03-27	32.130	33.280	31.610	32.290	22.119	4,852,971
2025-03-26	32.120	32.800	32.050	32.290	22.119	4,347,355
2025-03-25	33.860	34.250	31.760	32.180	22.043	6,749,971
2025-03-24	34.350	34.450	33.000	33.670	23.064	6,092,660
2025-03-21	36.000	36.260	33.540	33.900	23.222	8,986,740
2025-03-20	36.350	37.690	35.630	36.670	25.119	5,873,980
2025-03-19	35.700	37.200	35.360	36.540	25.030	8,101,940
2025-03-18	35.560	36.660	35.280	35.780	24.509	7,255,913
2025-03-17	34.230	36.350	33.170	35.910	24.598	11,221,280
2025-03-14	33.000	34.500	32.550	33.900	23.222	9,048,429
2025-03-13	35.390	35.400	31.960	32.500	22.263	15,300,600
2025-03-12	35.780	36.170	35.200	35.300	24.181	6,672,799
2025-03-11	35.000	37.140	34.860	35.730	24.475	10,167,361
2025-03-10	39.700	39.700	35.350	36.430	24.955	14,806,260
2025-03-07	36.940	40.650	36.070	38.600	26.441	16,106,465
2025-03-06	36.520	38.290	35.240	36.950	25.311	13,313,389
2025-03-05	31.550	34.860	31.320	34.860	23.879	12,306,467
2025-03-04	31.000	32.810	30.740	31.690	21.708	9,703,391
2025-03-03	31.290	32.360	30.530	32.130	22.009	16,458,678
2025-02-28	33.500	33.680	30.100	30.510	20.899	17,848,740
2025-02-27	32.640	33.920	30.830	31.920	21.865	16,835,428
2025-02-26	29.890	32.890	29.600	31.370	21.488	23,288,438
2025-02-25	30.180	31.970	29.650	29.900	20.482	23,814,533
2025-02-24	28.000	30.570	28.000	30.570	20.941	15,624,166
2025-02-21	26.510	27.990	26.220	27.790	19.036	5,154,800
2025-02-20	26.420	27.300	26.200	26.700	18.290	4,744,037
2025-02-19	25.700	26.570	25.480	26.410	18.091	3,641,400
2025-02-18	26.100	26.690	25.550	25.640	17.563	3,759,140
2025-02-17	26.050	26.160	25.310	26.060	17.851	3,839,360
2025-02-14	26.350	26.760	25.660	26.040	17.837	4,074,280
2025-02-13	26.980	27.270	25.760	25.910	17.748	3,479,140
2025-02-12	26.650	27.060	26.380	26.970	18.475	3,047,329
2025-02-11	26.800	26.990	26.420	26.590	18.214	2,823,380
2025-02-10	26.550	27.230	26.380	27.070	18.543	5,069,960
2025-02-07	27.540	27.760	26.450	26.850	18.392	6,915,389
2025-02-06	25.900	27.660	25.680	27.530	18.858	9,773,845
2025-02-05	24.250	26.140	24.000	25.950	17.776	9,197,451
2025-01-27	24.750	24.750	24.200	24.290	16.639	3,188,001
2025-01-24	24.870	25.000	24.200	24.730	16.940	4,695,040
2025-01-23	24.850	25.300	24.500	24.930	17.077	6,336,948
2025-01-22	25.270	25.280	24.620	24.810	16.995	4,861,360
2025-01-21	25.490	26.000	25.020	25.330	17.351	9,628,220
2025-01-20	24.880	26.000	23.800	25.540	17.495	18,724,006

← NewerPage 7 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.