Wuxi Zhenhua Auto Parts Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.440	18.510	18.110	18.500	12.539	2,534,604
2024-10-24	18.190	18.400	17.960	18.240	12.362	1,912,584
2024-10-23	18.200	18.470	17.920	18.180	12.322	2,681,840
2024-10-22	17.840	18.280	17.750	18.130	12.288	2,665,040
2024-10-21	18.280	18.320	17.760	17.850	12.098	4,099,405
2024-10-18	17.450	18.550	17.450	18.180	12.322	2,686,385
2024-10-17	17.640	18.040	17.550	17.600	11.929	2,183,020
2024-10-16	17.620	17.790	17.430	17.640	11.956	1,943,613
2024-10-15	18.260	18.390	17.780	17.790	12.057	2,319,380
2024-10-14	17.850	18.300	17.550	18.290	12.396	2,425,213
2024-10-11	18.840	18.850	17.710	17.820	12.078	3,756,601
2024-10-10	18.400	19.530	18.400	18.870	12.789	4,731,809
2024-10-09	19.550	20.130	18.310	18.310	12.410	5,538,769
2024-10-08	21.210	21.240	19.160	20.140	13.650	6,851,861
2024-09-30	18.300	19.400	18.300	19.310	13.088	6,228,180
2024-09-27	17.470	17.830	17.100	17.710	12.003	1,635,620
2024-09-26	16.770	17.040	16.650	17.000	11.522	2,038,820
2024-09-25	16.910	17.280	16.700	16.770	11.366	2,079,700
2024-09-24	16.450	16.950	16.360	16.880	11.441	1,765,820
2024-09-23	16.510	16.510	16.040	16.450	11.149	1,283,660
2024-09-20	15.940	16.650	15.940	16.400	11.115	2,258,620
2024-09-19	15.560	16.310	15.450	16.050	10.878	1,339,660
2024-09-18	15.290	15.580	15.210	15.500	10.505	690,760
2024-09-13	15.490	15.540	15.270	15.330	10.390	1,230,460
2024-09-12	15.800	15.940	15.480	15.490	10.499	1,146,349
2024-09-11	15.860	15.950	15.650	15.710	10.648	972,300
2024-09-10	15.790	15.950	15.620	15.910	10.783	1,028,720
2024-09-09	15.960	15.980	15.760	15.900	10.776	1,054,900
2024-09-06	16.240	16.420	15.930	15.950	10.810	1,173,340
2024-09-05	16.080	16.430	16.080	16.360	11.088	1,759,520
2024-09-04	15.890	16.560	15.750	16.080	10.898	4,079,943
2024-09-03	15.580	15.800	15.440	15.750	10.675	1,750,980
2024-09-02	15.790	16.090	15.500	15.580	10.560	1,702,960
2024-08-30	15.670	16.160	15.480	15.940	10.804	2,019,920
2024-08-29	15.220	15.720	15.220	15.680	10.627	1,796,965
2024-08-28	15.340	15.740	15.070	15.370	10.417	1,380,820
2024-08-27	15.470	15.470	15.270	15.370	10.417	597,520
2024-08-26	15.300	15.500	15.120	15.400	10.438	840,000
2024-08-23	15.100	15.380	14.990	15.260	10.343	882,131
2024-08-22	15.210	15.380	15.120	15.180	10.289	881,851
2024-08-21	15.230	15.460	15.200	15.280	10.356	1,009,111
2024-08-20	15.510	15.630	15.200	15.310	10.377	1,232,280
2024-08-19	15.740	15.910	15.540	15.580	10.560	1,078,980
2024-08-16	15.850	16.060	15.790	15.810	10.716	1,834,336
2024-08-15	15.590	15.900	15.410	15.820	10.722	1,814,316
2024-08-14	15.800	15.830	15.540	15.550	10.539	942,900
2024-08-13	15.640	15.820	15.520	15.750	10.675	847,420
2024-08-12	15.630	15.840	15.440	15.770	10.688	1,180,060
2024-08-09	15.910	16.040	15.690	15.730	10.661	1,062,880
2024-08-08	15.860	16.030	15.600	15.820	10.722	1,396,920
2024-08-07	16.100	16.170	15.900	15.930	10.797	1,189,580
2024-08-06	16.120	16.340	15.800	16.110	10.919	1,988,974
2024-08-05	16.370	16.440	15.970	15.990	10.837	2,376,355
2024-08-02	16.810	16.810	16.340	16.390	11.109	2,142,840
2024-08-01	17.200	17.200	16.810	16.850	11.420	1,300,327
2024-07-31	16.260	17.130	16.260	17.100	11.590	1,720,740
2024-07-30	16.430	16.480	16.080	16.370	11.095	1,795,500
2024-07-29	16.610	16.660	16.400	16.500	11.183	1,187,340
2024-07-26	16.290	16.680	16.130	16.580	11.237	1,203,160
2024-07-25	16.150	16.470	15.900	16.310	11.054	2,377,620

← NewerPage 9 of 21 · 1,216 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.