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
2023-11-02	18.770	18.900	18.560	18.570	18.570	820,188
2023-11-01	18.600	18.970	18.380	18.850	18.850	1,272,211
2023-10-31	18.700	18.750	18.400	18.500	18.500	858,208
2023-10-30	18.330	18.720	18.330	18.630	18.630	1,639,921
2023-10-27	18.060	18.490	17.950	18.440	18.440	1,239,121
2023-10-26	18.080	18.280	17.490	18.210	18.210	2,149,375
2023-10-25	18.930	19.130	17.950	18.170	18.170	2,858,525
2023-10-24	18.210	19.000	18.140	19.000	19.000	1,324,769
2023-10-23	18.860	18.940	18.090	18.210	18.210	1,583,187
2023-10-20	18.790	19.460	18.790	18.940	18.940	1,139,900
2023-10-19	18.900	19.370	18.440	18.800	18.800	882,319
2023-10-18	19.300	19.300	18.840	18.880	18.880	1,111,279
2023-10-17	19.200	19.680	19.200	19.330	19.330	1,098,379
2023-10-16	19.180	19.230	18.930	19.140	19.140	922,400
2023-10-13	19.450	19.480	19.080	19.180	19.180	852,459
2023-10-12	19.700	19.740	19.240	19.570	19.570	993,600
2023-10-11	19.530	19.920	19.410	19.660	19.660	994,200
2023-10-10	19.690	19.880	19.560	19.660	19.660	676,100
2023-10-09	19.780	20.000	19.580	19.670	19.670	878,805
2023-09-28	19.770	20.030	19.720	19.790	19.790	996,800
2023-09-27	19.290	20.100	19.200	19.770	19.770	1,222,398
2023-09-26	19.500	19.670	19.150	19.290	19.290	748,368
2023-09-25	19.570	19.690	19.350	19.510	19.510	681,605
2023-09-22	18.900	19.600	18.900	19.530	19.530	842,741
2023-09-21	19.130	19.300	18.920	18.980	18.980	663,541
2023-09-20	19.350	19.560	19.130	19.130	19.130	905,600
2023-09-19	19.740	19.740	19.340	19.350	19.350	779,300
2023-09-18	19.250	19.980	19.040	19.740	19.740	1,098,541
2023-09-15	19.410	19.560	19.150	19.280	19.280	521,482
2023-09-14	19.500	19.530	19.220	19.360	19.360	672,503
2023-09-13	19.800	19.810	19.340	19.500	19.500	715,541
2023-09-12	19.840	19.950	19.670	19.800	19.800	615,441
2023-09-11	19.950	20.050	19.510	19.840	19.840	837,900
2023-09-08	19.620	19.920	19.590	19.700	19.700	688,600
2023-09-07	20.110	20.120	19.630	19.680	19.680	899,900
2023-09-06	19.980	20.190	19.720	20.030	20.030	899,002
2023-09-05	19.980	20.020	19.770	19.940	19.940	818,989
2023-09-04	19.730	19.940	19.540	19.940	19.940	1,035,323
2023-09-01	19.880	19.970	19.400	19.680	19.680	860,542
2023-08-31	19.900	19.900	19.570	19.660	19.660	801,200
2023-08-30	19.680	19.930	19.560	19.790	19.790	1,313,019
2023-08-29	18.480	19.650	18.350	19.650	19.650	2,238,621
2023-08-28	19.170	19.360	18.350	18.500	18.500	1,364,319
2023-08-25	18.980	19.060	18.370	18.440	18.440	1,254,041
2023-08-24	19.300	19.360	18.600	18.930	18.930	1,359,388
2023-08-23	19.500	19.520	19.110	19.200	19.200	1,067,321
2023-08-22	19.300	19.510	18.800	19.420	19.420	1,932,972
2023-08-21	19.110	19.580	19.110	19.210	19.210	951,941
2023-08-18	19.290	19.730	19.190	19.300	19.300	1,376,819
2023-08-17	18.960	19.290	18.690	19.280	19.280	998,193
2023-08-16	19.130	19.180	18.900	18.960	18.960	772,746
2023-08-15	19.240	19.310	18.960	19.000	19.000	838,617
2023-08-14	19.190	19.300	18.920	19.200	19.200	776,588
2023-08-11	19.470	19.600	19.210	19.230	19.230	927,400
2023-08-10	19.390	19.550	19.230	19.470	19.470	880,100
2023-08-09	19.510	19.550	19.210	19.390	19.390	904,188
2023-08-08	19.600	19.870	19.460	19.500	19.500	1,122,500
2023-08-07	19.800	20.070	19.550	19.640	19.640	1,206,769
2023-08-04	20.510	20.690	19.900	19.950	19.950	1,662,100
2023-08-03	20.740	20.740	20.450	20.490	20.490	996,397

← NewerPage 13 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.