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
2023-05-08	19.530	19.870	19.410	19.780	19.740	960,700
2023-05-05	20.280	20.300	19.450	19.480	19.440	1,076,398
2023-05-04	20.200	20.540	20.030	20.100	20.059	987,200
2023-04-28	19.680	20.340	19.460	20.270	20.229	1,376,194
2023-04-27	20.530	20.640	19.620	19.740	19.700	2,231,900
2023-04-26	19.890	21.140	19.890	20.900	20.858	1,680,277
2023-04-25	20.470	20.740	19.720	20.200	20.159	1,459,741
2023-04-24	20.490	20.590	20.140	20.460	20.418	1,482,300
2023-04-21	21.180	21.270	20.460	20.570	20.528	1,334,000
2023-04-20	21.880	21.880	20.950	21.130	21.087	1,097,909
2023-04-19	21.610	21.760	20.980	21.690	21.646	2,046,515
2023-04-18	22.170	22.190	21.460	21.480	21.436	1,224,137
2023-04-17	22.050	22.490	21.880	22.190	22.145	1,311,800
2023-04-14	21.860	22.160	21.690	22.060	22.015	988,200
2023-04-13	21.820	22.630	21.750	21.850	21.806	1,745,359
2023-04-12	21.830	22.080	21.570	21.800	21.756	896,541
2023-04-11	21.900	21.910	21.330	21.600	21.556	1,824,899
2023-04-10	22.330	22.420	21.770	21.940	21.895	1,103,767
2023-04-07	22.210	22.400	22.060	22.280	22.235	884,596
2023-04-06	22.630	22.630	22.070	22.210	22.165	846,241
2023-04-04	23.150	23.150	22.240	22.470	22.424	1,399,841
2023-04-03	23.360	23.560	22.900	23.040	22.993	1,779,160
2023-03-31	23.040	23.550	23.040	23.410	23.362	735,841
2023-03-30	23.080	23.420	22.950	23.360	23.313	1,027,700
2023-03-29	23.500	23.590	23.030	23.150	23.103	1,423,100
2023-03-28	24.100	24.130	23.460	23.500	23.452	1,611,118
2023-03-27	23.360	24.240	23.250	24.150	24.101	2,241,730
2023-03-24	23.180	24.100	23.130	23.500	23.452	1,931,215
2023-03-23	22.860	23.540	22.860	23.120	23.073	985,702
2023-03-22	22.750	23.300	22.730	23.140	23.093	1,548,759
2023-03-21	22.500	22.720	22.160	22.710	22.664	808,775
2023-03-20	22.320	22.630	21.840	22.390	22.345	1,523,300
2023-03-17	22.680	22.700	22.000	22.150	22.105	1,638,277
2023-03-16	23.290	23.290	22.340	22.430	22.384	1,850,837
2023-03-15	23.270	23.680	23.150	23.360	23.313	1,078,400
2023-03-14	23.660	23.700	22.950	23.130	23.083	1,510,839
2023-03-13	23.500	24.130	23.270	23.610	23.562	1,504,300
2023-03-10	24.140	24.490	23.610	23.710	23.662	1,730,800
2023-03-09	24.680	24.680	24.070	24.430	24.380	1,542,800
2023-03-08	24.000	24.620	23.790	24.440	24.390	2,537,410
2023-03-07	25.400	25.600	23.750	23.930	23.881	4,454,773
2023-03-06	25.920	26.350	25.380	25.470	25.418	2,473,400
2023-03-03	26.450	26.790	25.920	26.200	26.147	2,432,599
2023-03-02	25.430	27.190	25.300	26.600	26.546	4,384,039
2023-03-01	25.570	25.590	24.990	25.430	25.378	1,441,706
2023-02-28	25.190	25.700	25.190	25.400	25.348	2,043,600
2023-02-27	26.130	26.410	25.200	25.320	25.269	2,794,300
2023-02-24	26.320	26.700	25.940	26.130	26.077	2,290,624
2023-02-23	26.500	26.650	26.080	26.330	26.277	1,923,941
2023-02-22	27.450	27.800	26.340	26.390	26.336	2,946,001
2023-02-21	27.500	27.780	26.960	27.540	27.484	2,366,375
2023-02-20	26.600	27.700	26.010	27.130	27.075	2,759,610
2023-02-17	26.900	27.500	26.440	26.580	26.526	2,968,602
2023-02-16	28.380	28.380	26.340	26.700	26.646	4,507,882
2023-02-15	28.220	29.160	27.860	28.190	28.133	4,441,183
2023-02-14	28.050	28.400	27.370	28.310	28.252	4,384,500
2023-02-13	26.180	28.580	26.150	28.360	28.302	8,673,715
2023-02-10	26.190	26.200	25.330	25.510	25.458	2,454,300
2023-02-09	25.740	26.850	25.440	26.160	26.107	3,013,041
2023-02-08	26.010	26.250	25.200	25.740	25.688	3,643,313

← NewerPage 15 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.