Zhangjiagang Zhonghuan Hailu High-End Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.850	22.920	20.610	22.700	22.700	3,264,200
2026-10-22	22.850	24.340	22.500	22.500	22.500	2,505,008
2026-10-21	22.850	24.280	22.760	24.120	24.120	1,974,100
2026-10-20	22.850	23.640	22.450	23.160	23.160	1,691,838
2026-10-19	22.880	23.140	22.040	22.850	22.850	1,266,900
2026-10-16	23.190	23.630	22.770	22.960	22.960	1,537,600
2026-10-15	22.970	23.600	22.550	22.980	22.980	2,291,200
2026-10-14	24.880	25.110	23.550	23.700	23.700	1,492,300
2026-10-13	24.640	24.950	23.610	24.880	24.880	1,798,300
2026-10-12	25.230	26.200	25.010	25.170	25.170	2,106,800
2026-10-09	25.080	25.200	23.960	25.080	25.080	1,795,693
2026-10-08	25.840	26.180	24.800	25.080	25.080	1,368,600
2026-09-30	26.320	27.250	25.790	25.930	25.930	1,481,600
2026-09-29	26.020	26.410	25.420	26.300	26.300	1,034,900
2026-09-28	26.090	26.610	25.450	25.880	25.880	1,208,800
2026-09-24	26.020	27.010	25.880	26.420	26.420	1,481,900
2026-09-23	26.540	26.540	25.950	26.120	26.120	1,011,200
2026-09-22	26.950	26.970	26.290	26.430	26.430	1,156,200
2026-09-21	27.200	28.040	26.530	26.610	26.610	2,416,700
2026-09-18	26.580	27.050	26.450	26.910	26.910	1,372,200
2026-09-17	25.750	26.560	25.750	26.420	26.420	1,405,400
2026-09-16	25.480	26.190	25.380	26.000	26.000	1,421,944
2026-09-15	26.100	26.300	25.540	25.600	25.600	1,377,100
2026-09-14	26.260	26.620	25.670	26.100	26.100	1,412,600
2026-09-11	27.020	27.080	25.570	26.260	26.260	3,137,444
2026-09-10	27.920	28.180	27.090	27.350	27.350	1,504,500
2026-09-09	28.230	28.460	27.800	28.000	28.000	1,369,200
2026-09-08	28.000	28.460	27.770	28.280	28.280	1,597,800
2026-09-07	28.290	28.770	27.970	28.080	28.080	2,029,400
2026-09-04	28.890	30.250	28.240	28.490	28.490	3,495,900
2026-09-03	29.090	29.200	28.210	28.320	28.320	1,761,411
2026-09-02	29.100	29.200	28.410	28.610	28.610	2,472,400
2026-09-01	28.660	29.400	28.320	29.150	29.150	2,278,060
2026-08-31	26.680	28.770	26.260	28.660	28.660	4,298,734
2026-08-28	27.190	27.480	26.680	26.680	26.680	1,513,500
2026-08-27	27.110	27.470	26.700	27.190	27.190	1,367,400
2026-08-26	27.000	27.450	26.400	27.110	27.110	1,935,200
2026-08-25	27.280	27.780	26.800	27.000	27.000	1,620,000
2026-08-24	27.350	27.530	26.520	27.280	27.280	1,373,700
2026-08-21	26.570	27.610	26.100	27.330	27.330	1,546,200
2026-08-20	26.280	27.280	25.630	26.940	26.940	2,742,100
2026-08-19	27.520	27.620	25.680	25.730	25.730	3,145,600
2026-08-18	28.380	28.390	27.200	27.750	27.750	2,317,200
2026-08-17	28.010	29.290	27.660	28.270	28.270	1,704,800
2026-08-14	27.830	28.490	27.310	28.000	28.000	2,083,500
2026-08-13	27.970	28.690	27.510	27.900	27.900	3,164,398
2026-08-12	26.870	27.680	26.740	27.620	27.620	1,836,159
2026-08-11	26.960	27.150	26.230	27.000	27.000	1,977,659
2026-08-10	26.580	27.630	26.000	27.040	27.040	3,301,347
2026-08-07	25.630	26.700	25.200	26.580	26.580	3,482,500
2026-08-06	25.930	26.250	25.310	25.760	25.760	2,695,501
2026-08-05	25.850	25.950	25.050	25.690	25.690	3,875,896
2026-08-04	24.640	25.650	24.240	25.600	25.600	5,670,146
2026-08-03	22.180	26.060	22.180	25.000	25.000	6,983,454
2026-07-31	21.600	22.560	21.600	22.460	22.460	2,089,100
2026-07-30	22.080	22.680	21.510	21.530	21.530	1,758,565
2026-07-29	22.160	22.600	21.680	22.330	22.330	1,819,039
2026-07-28	22.020	23.380	21.700	22.420	22.420	2,774,100
2026-07-27	21.610	22.110	21.230	22.030	22.030	1,864,000
2026-07-24	22.460	22.800	21.220	21.540	21.540	2,399,900

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.0400 CNY
2022-05-23	0.2000 CNY

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