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
2023-08-02	20.650	20.850	20.550	20.740	20.740	825,602
2023-08-01	20.850	20.920	20.510	20.720	20.720	1,193,105
2023-07-31	20.650	20.830	20.380	20.710	20.710	1,192,950
2023-07-28	20.230	20.580	20.160	20.460	20.460	1,110,400
2023-07-27	20.220	20.740	20.200	20.430	20.430	1,263,000
2023-07-26	20.340	20.450	20.120	20.320	20.320	715,070
2023-07-25	19.830	20.380	19.830	20.350	20.350	784,700
2023-07-24	19.860	20.030	19.590	19.830	19.830	499,441
2023-07-21	20.010	20.280	19.760	19.830	19.830	1,093,300
2023-07-20	20.580	20.650	20.100	20.110	20.110	1,037,621
2023-07-19	20.540	20.760	20.300	20.440	20.440	748,447
2023-07-18	20.560	20.670	20.230	20.570	20.570	829,400
2023-07-17	20.460	20.670	20.200	20.450	20.450	733,400
2023-07-14	20.730	20.790	20.450	20.540	20.540	831,241
2023-07-13	20.380	20.800	20.380	20.660	20.660	1,105,300
2023-07-12	20.630	20.790	20.300	20.380	20.380	731,400
2023-07-11	20.310	20.670	20.190	20.630	20.630	844,100
2023-07-10	20.340	20.830	20.210	20.310	20.310	931,900
2023-07-07	20.560	20.560	20.170	20.270	20.270	778,400
2023-07-06	20.660	20.690	20.400	20.480	20.480	592,300
2023-07-05	20.810	20.940	20.500	20.580	20.580	731,800
2023-07-04	20.710	20.880	20.520	20.810	20.810	926,644
2023-07-03	20.690	21.060	20.550	20.720	20.720	1,263,901
2023-06-30	20.360	20.600	20.020	20.550	20.550	1,050,841
2023-06-29	19.740	20.300	19.630	20.160	20.160	1,275,700
2023-06-28	19.820	19.820	19.000	19.640	19.640	1,439,572
2023-06-27	19.300	19.780	19.120	19.670	19.630	1,232,364
2023-06-26	19.590	19.760	19.110	19.250	19.211	1,177,800
2023-06-21	20.130	20.250	19.660	19.660	19.620	787,300
2023-06-20	20.000	20.280	19.680	20.130	20.089	814,991
2023-06-19	20.240	20.280	19.910	20.000	19.959	1,046,739
2023-06-16	20.070	20.240	19.960	20.130	20.089	1,041,688
2023-06-15	19.670	20.150	19.500	20.100	20.059	1,165,700
2023-06-14	20.300	20.300	19.570	19.670	19.630	1,054,500
2023-06-13	19.890	20.200	19.740	20.080	20.039	1,143,600
2023-06-12	19.790	20.140	19.330	19.890	19.850	1,479,978
2023-06-09	19.820	20.090	19.560	19.860	19.820	1,302,800
2023-06-08	19.980	20.150	19.740	19.780	19.740	788,641
2023-06-07	20.180	20.300	19.820	19.890	19.850	877,800
2023-06-06	20.850	20.970	20.160	20.180	20.139	1,129,644
2023-06-05	20.900	21.090	20.490	20.860	20.818	1,052,100
2023-06-02	20.510	21.200	20.510	21.030	20.987	1,443,300
2023-06-01	20.450	20.730	20.330	20.600	20.558	822,964
2023-05-31	20.700	20.800	20.370	20.450	20.408	641,182
2023-05-30	20.920	21.050	20.530	20.750	20.708	950,457
2023-05-29	21.010	21.290	20.740	20.810	20.768	894,700
2023-05-26	21.290	21.300	20.700	21.120	21.077	1,184,911
2023-05-25	21.200	21.400	20.880	21.290	21.247	1,435,841
2023-05-24	20.850	21.250	20.780	20.910	20.868	765,375
2023-05-23	21.200	21.340	20.900	20.930	20.887	822,105
2023-05-22	20.830	21.210	20.660	21.140	21.097	993,341
2023-05-19	20.910	20.940	20.520	20.830	20.788	731,700
2023-05-18	20.920	21.000	20.490	20.770	20.728	950,341
2023-05-17	20.370	20.970	20.100	20.900	20.858	1,381,409
2023-05-16	20.380	20.780	20.010	20.380	20.339	1,542,945
2023-05-15	19.220	20.180	19.180	20.170	20.129	1,793,888
2023-05-12	19.350	19.710	19.180	19.180	19.141	639,200
2023-05-11	19.290	19.760	19.140	19.580	19.540	1,066,917
2023-05-10	18.930	19.560	18.740	19.330	19.291	1,127,100
2023-05-09	19.780	19.780	18.940	19.020	18.981	1,561,000

← NewerPage 14 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.