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
2024-01-26	16.090	16.470	15.930	16.120	16.120	1,279,100
2024-01-25	15.180	16.010	14.980	15.960	15.960	1,770,270
2024-01-24	15.080	15.360	14.510	15.140	15.140	1,829,608
2024-01-23	15.370	15.380	14.670	15.000	15.000	1,859,600
2024-01-22	16.590	16.690	15.140	15.390	15.390	1,712,300
2024-01-19	17.040	17.070	16.580	16.610	16.610	1,227,700
2024-01-18	17.640	17.780	16.520	17.040	17.040	1,840,888
2024-01-17	18.200	18.260	17.630	17.630	17.630	1,040,000
2024-01-16	18.290	18.400	17.880	18.210	18.210	1,040,100
2024-01-15	18.400	18.400	18.400	18.400	18.400	0
2024-01-12	18.600	18.750	18.380	18.400	18.400	817,600
2024-01-11	18.450	18.640	18.260	18.550	18.550	959,400
2024-01-10	18.700	18.700	18.150	18.330	18.330	1,318,782
2024-01-09	18.260	18.740	18.260	18.610	18.610	942,841
2024-01-08	18.630	18.690	18.210	18.270	18.270	725,200
2024-01-05	18.990	19.060	18.490	18.610	18.610	996,300
2024-01-04	18.740	18.980	18.720	18.850	18.850	727,440
2024-01-03	19.010	19.070	18.710	18.890	18.890	1,454,642
2024-01-02	19.020	19.180	18.940	18.980	18.980	1,338,483
2023-12-29	18.620	19.050	18.530	18.970	18.970	1,615,747
2023-12-28	17.770	18.820	17.580	18.640	18.640	1,669,329
2023-12-27	17.600	17.950	17.500	17.720	17.720	709,200
2023-12-26	17.940	17.940	17.530	17.590	17.590	1,113,000
2023-12-25	17.940	18.070	17.660	17.770	17.770	1,113,304
2023-12-22	18.230	18.400	17.860	17.900	17.900	1,286,764
2023-12-21	18.230	18.360	17.680	18.300	18.300	1,388,175
2023-12-20	18.240	18.390	18.080	18.120	18.120	663,001
2023-12-19	17.970	18.140	17.830	18.080	18.080	805,188
2023-12-18	18.110	18.250	17.910	17.980	17.980	1,112,241
2023-12-15	18.170	18.320	18.110	18.140	18.140	552,100
2023-12-14	18.240	18.340	18.120	18.170	18.170	765,941
2023-12-13	18.190	18.420	17.900	18.150	18.150	1,019,100
2023-12-12	18.180	18.210	17.860	18.200	18.200	1,445,435
2023-12-11	18.220	18.480	17.910	18.130	18.130	1,697,404
2023-12-08	18.740	18.880	18.200	18.290	18.290	1,147,169
2023-12-07	18.880	18.980	18.580	18.720	18.720	820,800
2023-12-06	18.590	18.990	18.500	18.870	18.870	1,035,316
2023-12-05	18.980	19.010	18.630	18.630	18.630	1,178,600
2023-12-04	19.000	19.120	18.870	18.980	18.980	1,071,176
2023-12-01	18.900	19.020	18.720	19.020	19.020	1,290,042
2023-11-30	19.020	19.140	18.680	18.890	18.890	1,166,400
2023-11-29	19.160	19.350	18.990	19.000	19.000	1,042,625
2023-11-28	19.080	19.250	18.870	19.160	19.160	1,069,642
2023-11-27	18.970	19.320	18.810	19.020	19.020	1,187,100
2023-11-24	19.390	19.450	18.920	19.030	19.030	1,102,300
2023-11-23	19.290	19.430	19.190	19.380	19.380	640,400
2023-11-22	19.420	19.560	19.210	19.210	19.210	948,041
2023-11-21	19.600	19.690	19.410	19.410	19.410	953,905
2023-11-20	19.310	19.620	19.190	19.580	19.580	927,500
2023-11-17	19.220	19.400	19.150	19.310	19.310	864,500
2023-11-16	19.380	19.500	19.210	19.220	19.220	959,600
2023-11-15	19.510	19.680	19.300	19.520	19.520	925,800
2023-11-14	19.440	19.590	19.230	19.350	19.350	744,400
2023-11-13	19.200	19.460	19.120	19.460	19.460	1,130,000
2023-11-10	19.080	19.220	18.850	19.070	19.070	641,500
2023-11-09	19.180	19.260	19.030	19.090	19.090	841,040
2023-11-08	19.300	19.360	18.990	19.120	19.120	1,021,964
2023-11-07	19.200	19.310	19.000	19.240	19.240	866,300
2023-11-06	18.900	19.280	18.880	19.200	19.200	861,688
2023-11-03	18.530	19.060	18.530	18.880	18.880	1,116,500

← NewerPage 12 of 21 · 1,220 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.