Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.980	9.990	9.510	9.560	9.560	8,170,279
2026-07-21	9.570	9.920	9.290	9.880	9.880	11,312,235
2026-07-20	10.150	10.220	9.460	9.620	9.620	10,269,792
2026-07-17	10.340	10.420	9.800	9.870	9.870	9,050,237
2026-07-16	10.210	10.470	10.040	10.310	10.310	6,174,704
2026-07-15	10.350	10.620	10.180	10.320	10.320	7,407,811
2026-07-14	10.240	10.400	9.910	10.240	10.240	8,606,210
2026-07-13	10.660	10.810	10.120	10.230	10.230	9,050,396
2026-07-10	10.790	11.080	10.690	10.820	10.820	9,298,333
2026-07-09	11.010	11.170	10.420	10.790	10.790	10,310,609
2026-07-08	11.560	11.740	11.050	11.070	11.070	9,216,494
2026-07-07	12.080	12.390	11.550	11.660	11.660	9,960,544
2026-07-06	12.500	12.790	12.000	12.010	12.010	9,689,437
2026-07-03	12.660	12.850	12.450	12.500	12.500	7,628,653
2026-07-02	12.990	13.100	12.670	12.680	12.680	8,672,788
2026-07-01	12.880	13.010	12.600	12.920	12.920	10,485,563
2026-06-30	12.210	12.990	12.110	12.850	12.850	11,248,922
2026-06-29	12.370	12.500	12.050	12.260	12.260	10,523,793
2026-06-26	13.200	13.410	12.510	12.570	12.570	13,283,331
2026-06-25	13.850	13.850	13.270	13.330	13.330	11,498,162
2026-06-24	13.880	14.130	13.710	13.850	13.850	9,164,160
2026-06-23	14.330	14.530	13.920	14.040	14.040	11,180,467
2026-06-22	13.900	14.430	13.490	14.430	14.430	18,376,828
2026-06-18	14.140	14.350	13.960	14.030	14.030	12,029,656
2026-06-17	14.300	14.400	14.080	14.260	14.260	10,638,108
2026-06-16	14.110	14.600	13.880	14.410	14.410	15,665,424
2026-06-15	13.640	14.080	13.510	14.030	14.030	12,976,858
2026-06-12	13.800	14.050	13.370	13.560	13.560	14,182,600
2026-06-11	13.700	13.960	13.370	13.490	13.490	12,747,741
2026-06-10	14.230	14.310	13.660	13.770	13.770	16,515,688
2026-06-09	14.840	14.840	14.150	14.470	14.470	19,357,424
2026-06-08	14.940	15.290	14.350	14.700	14.700	19,939,374
2026-06-05	14.850	15.570	14.330	15.170	15.170	22,654,501
2026-06-04	14.900	15.550	14.700	14.920	14.920	22,643,165
2026-06-03	15.430	15.700	15.000	15.160	15.160	22,762,110
2026-06-02	16.100	16.180	15.400	15.490	15.490	29,067,618
2026-06-01	14.900	17.350	14.860	16.240	16.240	53,617,490
2026-05-29	15.250	15.500	14.320	14.460	14.460	15,682,313
2026-05-28	15.280	15.510	14.650	15.200	15.200	14,981,476
2026-05-27	15.300	15.860	14.940	15.070	15.070	17,323,280
2026-05-26	15.800	15.860	15.030	15.260	15.260	16,057,908
2026-05-25	16.380	16.460	15.580	15.810	15.810	18,720,398
2026-05-22	16.490	16.700	16.100	16.470	16.470	17,614,505
2026-05-21	16.560	17.850	16.300	16.360	16.360	33,597,639
2026-05-20	15.610	17.050	15.510	16.760	16.760	25,624,775
2026-05-19	16.100	16.190	15.400	15.770	15.770	15,961,948
2026-05-18	16.050	16.230	15.690	16.090	16.090	11,519,304
2026-05-15	16.100	16.650	15.930	16.190	16.190	17,346,730
2026-05-14	16.970	17.140	16.140	16.190	16.190	20,619,036
2026-05-13	16.900	17.300	16.620	16.940	16.940	19,473,925
2026-05-12	17.210	17.230	16.670	16.990	16.990	22,914,354
2026-05-11	17.660	17.950	17.110	17.260	17.260	30,286,451
2026-05-08	17.500	18.850	17.350	17.530	17.530	40,988,018
2026-05-07	17.760	18.030	17.190	17.480	17.480	32,779,995
2026-05-06	16.500	18.360	16.500	17.810	17.810	42,226,385
2026-04-30	17.180	17.230	16.470	16.520	16.520	30,546,695
2026-04-29	17.140	17.390	16.430	17.190	17.190	33,120,682
2026-04-28	16.230	18.370	16.230	17.310	17.310	47,533,095
2026-04-27	16.000	16.650	15.610	16.150	16.150	43,104,433
2026-04-24	16.150	17.720	16.150	16.740	16.740	45,830,422

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-08	0.0500 CNY
2023-06-02	0.7000 CNY
2022-05-20	0.2500 CNY

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