Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.400	24.400	23.800	23.920	16.385	3,009,679
2025-01-16	23.760	24.100	23.560	23.970	16.419	3,040,472
2025-01-15	23.990	23.990	23.480	23.890	16.365	3,995,600
2025-01-14	22.200	24.450	21.730	24.260	16.618	10,750,125
2025-01-13	20.930	22.230	20.840	22.230	15.228	5,073,262
2025-01-10	20.990	21.440	20.740	21.190	14.515	2,316,020
2025-01-09	21.010	21.290	20.730	20.930	14.337	2,028,740
2025-01-08	20.800	21.240	20.310	21.080	14.440	1,973,160
2025-01-07	20.510	20.880	20.240	20.870	14.296	1,618,400
2025-01-06	20.490	21.170	19.850	20.370	13.954	2,161,180
2025-01-03	20.700	20.970	20.250	20.460	14.015	4,117,611
2025-01-02	20.860	21.470	20.530	20.810	14.255	3,209,353
2024-12-31	21.410	21.590	20.970	21.050	14.419	1,517,740
2024-12-30	21.580	21.940	21.070	21.450	14.693	1,935,351
2024-12-27	21.670	21.830	21.220	21.580	14.782	2,397,500
2024-12-26	21.130	21.640	21.080	21.500	14.728	2,070,880
2024-12-25	21.760	21.760	20.900	21.200	14.522	3,471,860
2024-12-24	21.610	21.990	21.430	21.770	14.913	2,141,109
2024-12-23	22.480	22.510	21.450	21.610	14.803	4,220,160
2024-12-20	22.250	22.600	22.020	22.410	15.351	2,858,940
2024-12-19	22.050	22.460	21.800	22.020	15.084	3,195,780
2024-12-18	21.850	22.580	21.550	22.380	15.330	3,505,040
2024-12-17	22.140	22.300	21.500	21.660	14.837	7,987,740
2024-12-16	22.640	22.750	21.930	22.050	15.104	6,936,580
2024-12-13	22.600	22.860	22.230	22.510	15.419	3,421,880
2024-12-12	22.160	23.050	21.880	22.630	15.502	3,730,440
2024-12-11	22.200	22.470	21.860	22.210	15.214	3,782,800
2024-12-10	22.580	22.980	22.300	22.450	15.378	5,454,845
2024-12-09	22.500	23.320	22.300	22.400	15.344	6,531,280
2024-12-06	22.060	22.500	21.660	22.270	15.255	3,862,574
2024-12-05	22.190	22.350	21.880	22.230	15.228	2,689,094
2024-12-04	21.710	22.490	21.250	22.190	15.200	4,636,800
2024-12-03	21.820	21.990	21.470	21.700	14.865	2,402,533
2024-12-02	21.710	22.120	21.680	21.910	15.008	3,607,265
2024-11-29	21.620	22.210	21.520	21.880	14.988	3,380,720
2024-11-28	22.350	22.440	21.700	21.750	14.899	4,832,749
2024-11-27	21.160	22.500	21.080	22.400	15.344	7,348,591
2024-11-26	22.990	23.000	21.510	21.700	14.865	10,625,280
2024-11-25	20.430	22.280	20.430	22.280	15.262	11,197,349
2024-11-22	20.600	20.600	19.970	20.250	13.871	3,525,900
2024-11-21	20.590	21.380	20.250	20.690	14.173	3,283,280
2024-11-20	20.490	20.490	20.100	20.430	13.995	2,207,520
2024-11-19	20.150	20.790	20.020	20.570	14.091	3,317,347
2024-11-18	19.860	20.690	19.410	20.150	13.803	4,627,280
2024-11-15	20.570	20.760	19.880	19.990	13.693	4,668,783
2024-11-14	21.640	22.080	20.680	20.770	14.228	7,149,525
2024-11-13	20.340	21.660	20.340	21.650	14.830	10,223,556
2024-11-12	19.680	21.430	19.610	20.470	14.022	9,631,976
2024-11-11	19.100	19.990	19.100	19.690	13.488	4,752,176
2024-11-08	19.750	19.840	19.150	19.310	13.227	4,023,055
2024-11-07	19.700	19.790	19.260	19.460	13.330	5,153,121
2024-11-06	18.930	19.420	18.680	19.120	13.097	5,761,560
2024-11-05	18.280	18.960	18.130	18.930	12.830	4,170,880
2024-11-04	17.900	18.410	17.900	18.290	12.396	2,985,427
2024-11-01	18.300	18.350	17.700	17.770	12.044	3,611,300
2024-10-31	18.590	18.600	18.310	18.360	12.444	2,804,435
2024-10-30	18.580	18.950	18.280	18.510	12.545	3,859,588
2024-10-29	18.770	18.820	18.270	18.360	12.444	2,345,980
2024-10-28	18.510	18.670	18.200	18.670	12.654	2,524,838
2024-10-25	18.440	18.510	18.110	18.500	12.539	2,534,604

← NewerPage 8 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.