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
2024-07-29	10.400	10.700	10.360	10.490	10.490	5,139,831
2024-07-26	10.800	11.460	10.440	10.630	10.630	9,312,751
2024-07-25	10.000	11.400	9.900	10.970	10.970	8,959,600
2024-07-24	9.760	10.730	9.580	10.350	10.350	8,043,400
2024-07-23	9.610	10.200	9.510	10.040	10.040	6,519,659
2024-07-22	9.200	10.420	9.200	9.720	9.720	5,307,907
2024-07-19	8.950	9.280	8.900	9.140	9.140	1,318,000
2024-07-18	9.140	9.140	8.700	8.930	8.930	1,671,900
2024-07-17	9.350	9.350	9.030	9.140	9.140	1,464,200
2024-07-16	9.170	9.380	9.030	9.250	9.250	1,609,000
2024-07-15	9.530	9.530	9.130	9.170	9.170	1,433,441
2024-07-12	9.460	9.660	9.350	9.480	9.480	1,467,500
2024-07-11	9.100	9.500	9.100	9.460	9.460	2,076,141
2024-07-10	9.140	9.170	8.880	8.970	8.970	1,939,627
2024-07-09	9.220	9.300	8.940	9.200	9.200	2,692,000
2024-07-08	9.600	9.600	9.060	9.150	9.150	1,962,900
2024-07-05	9.360	9.660	9.230	9.560	9.560	1,788,088
2024-07-04	10.030	10.050	9.370	9.450	9.450	1,680,700
2024-07-03	10.250	10.250	9.900	9.930	9.930	1,186,600
2024-07-02	9.870	10.160	9.840	10.070	10.070	1,678,888
2024-07-01	9.900	10.420	9.650	9.870	9.870	1,666,300
2024-06-28	9.940	10.130	9.740	9.910	9.910	1,650,100
2024-06-27	9.910	10.240	9.750	9.800	9.800	1,801,541
2024-06-26	9.280	9.960	9.180	9.910	9.910	1,982,599
2024-06-25	9.210	9.530	9.110	9.360	9.360	1,662,400
2024-06-24	9.490	9.850	9.090	9.210	9.210	3,285,682
2024-06-21	10.060	10.150	9.830	9.960	9.960	1,482,100
2024-06-20	10.330	10.570	10.070	10.090	10.090	1,869,100
2024-06-19	10.350	10.540	10.210	10.430	10.430	1,423,700
2024-06-18	10.140	10.360	9.940	10.320	10.320	1,516,200
2024-06-17	10.270	10.410	9.950	10.030	10.030	1,901,741
2024-06-14	10.510	10.540	10.220	10.380	10.380	1,178,541
2024-06-13	10.560	10.650	10.320	10.510	10.510	1,717,141
2024-06-12	10.020	10.530	10.010	10.410	10.410	1,977,600
2024-06-11	10.150	10.220	9.740	10.070	10.070	1,889,400
2024-06-07	9.880	10.350	9.840	10.210	10.210	3,078,341
2024-06-06	10.570	10.610	9.430	9.640	9.640	3,498,800
2024-06-05	10.850	10.880	10.420	10.440	10.440	2,292,900
2024-06-04	11.200	11.280	10.610	10.930	10.930	3,642,700
2024-06-03	11.910	12.340	11.260	11.390	11.390	3,542,000
2024-05-31	11.600	12.200	11.500	11.900	11.900	2,946,055
2024-05-30	11.850	12.480	11.650	11.650	11.650	3,206,905
2024-05-29	11.750	12.390	11.340	11.990	11.990	3,022,042
2024-05-28	11.750	12.300	11.500	11.910	11.910	2,418,900
2024-05-27	11.770	11.810	11.400	11.750	11.750	1,133,600
2024-05-24	11.770	11.970	11.610	11.720	11.720	1,230,242
2024-05-23	12.170	12.170	11.630	11.720	11.720	1,536,942
2024-05-22	11.960	12.190	11.920	12.170	12.170	1,193,702
2024-05-21	12.260	12.350	11.900	11.960	11.960	1,693,471
2024-05-20	12.450	12.690	12.290	12.320	12.320	1,959,700
2024-05-17	12.280	12.470	12.140	12.450	12.450	1,138,633
2024-05-16	12.020	12.350	12.000	12.250	12.250	1,212,900
2024-05-15	12.090	12.240	11.870	12.020	12.020	1,366,050
2024-05-14	12.030	12.240	12.000	12.150	12.150	1,284,550
2024-05-13	12.190	12.230	11.760	11.900	11.900	1,474,700
2024-05-10	12.600	12.640	12.210	12.260	12.260	1,614,200
2024-05-09	12.550	12.660	12.290	12.540	12.540	1,319,400
2024-05-08	12.750	12.820	12.320	12.370	12.370	1,482,842
2024-05-07	12.550	12.740	12.340	12.710	12.710	1,393,142
2024-05-06	12.240	12.520	12.120	12.480	12.480	1,997,800

← NewerPage 10 of 21 · 1,212 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.