Guizhou Zhenhua E chem Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	9.990	10.050	9.660	9.660	9.660	5,222,606
2026-10-21	10.240	10.300	9.880	9.920	9.920	5,713,356
2026-10-20	10.130	10.290	10.050	10.250	10.250	4,800,371
2026-10-19	10.090	10.190	9.880	10.130	10.130	6,448,280
2026-10-16	10.550	10.550	10.120	10.200	10.200	6,273,764
2026-10-15	10.260	10.460	10.120	10.350	10.350	7,087,448
2026-10-14	10.770	11.060	10.510	10.530	10.530	7,156,837
2026-10-13	10.900	11.050	10.450	10.800	10.800	9,923,790
2026-10-12	11.130	11.480	10.960	10.980	10.980	10,739,148
2026-10-09	11.010	11.420	10.890	11.160	11.160	17,953,728
2026-10-08	10.850	11.380	10.700	11.120	11.120	18,280,719
2026-09-30	10.350	11.070	10.240	10.780	10.780	15,315,020
2026-09-29	9.800	10.340	9.800	10.290	10.290	7,809,003
2026-09-28	10.090	10.100	9.730	9.850	9.850	4,596,691
2026-09-24	10.300	10.320	10.080	10.090	10.090	3,357,230
2026-09-23	10.290	10.330	10.150	10.280	10.280	2,641,838
2026-09-22	10.300	10.400	10.240	10.240	10.240	4,257,151
2026-09-21	10.260	10.330	10.190	10.270	10.270	4,203,226
2026-09-18	10.060	10.250	10.060	10.250	10.250	3,309,452
2026-09-17	10.160	10.250	10.000	10.030	10.030	3,406,673
2026-09-16	10.060	10.290	9.890	10.200	10.200	4,694,951
2026-09-15	10.040	10.320	10.020	10.060	10.060	4,845,280
2026-09-14	9.850	10.180	9.850	10.070	10.070	4,231,068
2026-09-11	10.110	10.110	9.760	10.000	10.000	5,914,075
2026-09-10	10.330	10.330	10.130	10.150	10.150	4,125,102
2026-09-09	10.410	10.500	10.280	10.400	10.400	4,718,355
2026-09-08	10.400	10.460	10.310	10.440	10.440	4,907,770
2026-09-07	10.350	10.470	10.200	10.410	10.410	5,727,801
2026-09-04	10.400	10.650	10.230	10.290	10.290	7,126,059
2026-09-03	10.450	10.560	10.290	10.300	10.300	4,440,322
2026-09-02	10.420	10.490	10.230	10.400	10.400	6,419,866
2026-09-01	10.460	10.590	10.370	10.530	10.530	5,385,408
2026-08-31	10.660	10.680	10.300	10.450	10.450	6,430,212
2026-08-28	10.520	10.740	10.450	10.670	10.670	6,860,010
2026-08-27	10.580	10.590	10.280	10.480	10.480	6,858,365
2026-08-26	10.390	10.690	10.360	10.580	10.580	7,189,808
2026-08-25	10.540	10.610	10.340	10.390	10.390	8,249,152
2026-08-24	10.410	10.870	10.410	10.540	10.540	9,030,635
2026-08-21	10.170	10.500	10.070	10.410	10.410	5,778,459
2026-08-20	10.250	10.370	10.130	10.300	10.300	5,107,798
2026-08-19	10.480	10.620	10.150	10.160	10.160	6,858,516
2026-08-18	10.770	10.770	10.410	10.490	10.490	5,950,251
2026-08-17	10.630	10.740	10.480	10.710	10.710	5,278,107
2026-08-14	10.680	10.860	10.480	10.590	10.590	5,473,038
2026-08-13	10.890	10.920	10.580	10.590	10.590	5,359,693
2026-08-12	10.730	10.930	10.660	10.780	10.780	4,161,687
2026-08-11	10.880	10.880	10.620	10.730	10.730	4,542,954
2026-08-10	10.770	10.930	10.720	10.860	10.860	5,811,416
2026-08-07	10.750	10.850	10.560	10.730	10.730	6,431,636
2026-08-06	10.860	10.990	10.640	10.810	10.810	6,491,346
2026-08-05	10.700	10.840	10.570	10.760	10.760	6,827,000
2026-08-04	10.650	10.700	10.570	10.650	10.650	5,355,363
2026-08-03	10.440	10.640	10.300	10.600	10.600	5,534,157
2026-07-31	10.400	10.500	10.300	10.390	10.390	6,134,941
2026-07-30	10.250	10.490	10.170	10.180	10.180	6,660,764
2026-07-29	10.060	10.390	9.940	10.360	10.360	6,772,360
2026-07-28	10.060	10.340	10.030	10.120	10.120	5,126,376
2026-07-27	9.800	10.200	9.790	10.190	10.190	7,055,296
2026-07-24	9.930	10.150	9.700	9.710	9.710	8,030,998
2026-07-23	9.560	10.050	9.550	10.010	10.010	8,916,920

Page 1 of 21 · 1,218 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.