Guizhou Zhenhua Fengguang Semiconductor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.940	39.190	37.600	37.830	37.830	2,511,732
2026-07-21	38.010	39.380	36.970	39.310	39.310	3,224,047
2026-07-20	39.730	40.140	37.050	37.890	37.890	3,734,574
2026-07-17	41.660	42.380	39.580	39.580	39.580	3,189,314
2026-07-16	41.700	42.470	41.550	42.000	42.000	1,721,672
2026-07-15	42.430	42.600	41.610	42.000	42.000	2,121,336
2026-07-14	43.020	43.880	41.860	42.460	42.460	3,006,047
2026-07-13	46.410	46.460	43.270	43.410	43.410	3,654,890
2026-07-10	46.770	48.820	46.410	46.450	46.450	4,489,550
2026-07-09	45.280	46.860	44.650	46.780	46.780	3,483,183
2026-07-08	45.060	45.400	43.880	44.820	44.820	1,926,960
2026-07-07	45.800	45.800	44.410	44.800	44.800	1,963,460
2026-07-06	46.300	46.850	44.680	46.180	46.180	2,794,620
2026-07-03	45.850	46.650	45.360	46.170	46.170	2,580,162
2026-07-02	46.900	48.340	45.750	45.860	45.860	3,183,527
2026-07-01	46.000	48.230	46.000	47.980	47.980	4,206,505
2026-06-30	42.500	46.390	42.500	46.200	46.200	4,443,129
2026-06-29	43.010	43.390	41.560	42.890	42.720	3,413,725
2026-06-26	44.410	44.490	43.390	43.420	43.248	2,687,230
2026-06-25	44.950	45.980	44.360	44.880	44.702	3,177,001
2026-06-24	44.200	44.950	43.610	44.620	44.443	2,596,665
2026-06-23	44.540	45.800	44.190	44.550	44.373	2,665,638
2026-06-22	45.470	45.690	43.510	45.010	44.832	3,603,601
2026-06-18	45.260	45.800	44.900	45.500	45.320	2,707,295
2026-06-17	45.080	45.760	44.910	45.360	45.180	2,545,544
2026-06-16	44.700	46.200	44.380	45.690	45.509	3,275,381
2026-06-15	44.250	44.860	43.520	44.850	44.672	2,549,240
2026-06-12	44.000	44.900	43.400	43.690	43.517	3,093,555
2026-06-11	43.300	44.200	43.010	43.480	43.308	2,160,044
2026-06-10	44.410	45.060	43.000	43.560	43.387	3,285,922
2026-06-09	44.850	45.250	44.200	44.940	44.762	2,251,292
2026-06-08	45.920	46.400	44.000	44.410	44.234	4,020,015
2026-06-05	48.600	49.100	46.740	47.670	47.481	3,709,582
2026-06-04	48.010	49.240	47.770	49.190	48.995	3,033,072
2026-06-03	49.470	50.870	48.500	48.680	48.487	2,959,256
2026-06-02	49.560	50.870	48.570	49.840	49.643	3,100,531
2026-06-01	50.600	50.770	49.010	49.490	49.294	4,200,066
2026-05-29	55.500	55.500	50.590	50.780	50.579	6,090,265
2026-05-28	53.760	55.250	53.490	55.010	54.792	4,085,480
2026-05-27	53.500	55.360	53.500	53.750	53.537	4,779,684
2026-05-26	54.080	54.560	52.580	53.480	53.268	4,077,182
2026-05-25	52.560	54.800	52.550	54.650	54.433	4,687,599
2026-05-22	51.380	52.570	51.010	52.460	52.252	2,989,854
2026-05-21	53.100	54.180	51.150	51.240	51.037	4,910,507
2026-05-20	51.900	53.090	51.810	52.720	52.511	3,037,119
2026-05-19	50.800	52.490	50.550	52.490	52.282	3,369,689
2026-05-18	50.750	51.850	50.330	51.070	50.868	2,432,190
2026-05-15	51.210	52.200	50.300	50.910	50.708	3,372,410
2026-05-14	52.050	52.300	51.000	51.200	50.997	3,095,519
2026-05-13	51.290	52.220	50.500	52.050	51.844	3,042,257
2026-05-12	52.030	52.030	51.110	51.620	51.415	3,101,491
2026-05-11	51.620	52.500	51.620	51.900	51.694	3,344,006
2026-05-08	50.500	51.490	50.050	51.280	51.077	2,562,018
2026-05-07	49.740	50.870	49.400	50.740	50.539	2,938,426
2026-05-06	48.990	50.440	48.990	49.650	49.453	4,348,246
2026-04-30	48.000	49.040	47.490	48.940	48.746	5,538,930
2026-04-29	49.660	50.110	49.000	49.880	49.682	3,106,351
2026-04-28	52.320	52.340	49.800	50.280	50.081	4,324,922
2026-04-27	50.960	52.850	50.690	52.600	52.392	3,104,497
2026-04-24	51.390	51.960	50.940	51.090	50.888	1,807,237

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1700 CNY
2025-06-24	0.1630 CNY
2024-06-24	0.7030 CNY
2023-06-21	0.3790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.