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
2023-02-07	27.270	27.570	25.800	26.220	26.167	5,470,033
2023-02-06	25.690	27.160	25.260	27.010	26.955	5,916,108
2023-02-03	24.900	25.960	24.680	25.830	25.778	5,549,610
2023-02-02	22.840	25.820	22.840	24.950	24.899	7,423,741
2023-02-01	22.730	23.070	22.580	22.960	22.913	1,961,400
2023-01-31	22.550	23.000	22.380	22.780	22.734	1,746,232
2023-01-30	22.000	22.800	22.000	22.540	22.494	2,826,306
2023-01-20	21.400	21.850	21.340	21.700	21.656	1,341,800
2023-01-19	21.500	21.650	21.370	21.420	21.376	774,988
2023-01-18	21.960	21.960	21.480	21.570	21.526	858,941
2023-01-17	21.580	22.020	21.370	21.640	21.596	1,527,656
2023-01-16	21.000	21.660	20.800	21.430	21.386	1,968,800
2023-01-13	21.180	21.220	20.780	20.890	20.848	1,112,792
2023-01-12	21.350	21.670	21.050	21.110	21.067	1,543,194
2023-01-11	21.610	21.790	21.250	21.360	21.317	1,226,529
2023-01-10	21.820	21.900	21.330	21.720	21.676	2,267,600
2023-01-09	20.810	22.000	20.810	21.940	21.895	5,024,570
2023-01-06	20.670	21.230	20.550	20.600	20.558	1,665,441
2023-01-05	19.810	20.840	19.750	20.790	20.748	2,885,234
2023-01-04	20.060	20.180	19.790	19.870	19.830	916,116
2023-01-03	19.070	20.100	19.040	19.990	19.949	2,093,657
2022-12-30	19.250	19.350	19.000	19.120	19.081	802,191
2022-12-29	19.200	19.460	19.050	19.170	19.131	965,441
2022-12-28	19.600	19.600	19.110	19.190	19.151	1,004,724
2022-12-27	19.490	19.870	19.250	19.600	19.560	1,469,793
2022-12-26	18.740	19.750	18.600	19.650	19.610	2,565,244
2022-12-23	18.960	19.100	18.690	18.770	18.732	1,192,303
2022-12-22	19.720	19.850	19.020	19.070	19.031	1,659,376
2022-12-21	19.500	20.260	19.400	19.700	19.660	2,368,181
2022-12-20	19.250	20.050	19.230	19.540	19.500	2,019,423
2022-12-19	20.150	20.150	19.220	19.370	19.331	1,716,569
2022-12-16	20.500	20.670	20.010	20.110	20.069	1,135,580
2022-12-15	20.500	20.730	20.330	20.660	20.618	879,268
2022-12-14	20.670	20.790	20.300	20.520	20.478	1,056,456
2022-12-13	20.480	20.650	20.350	20.600	20.558	1,116,895
2022-12-12	20.580	20.640	20.300	20.460	20.418	1,042,451
2022-12-09	20.850	20.880	20.510	20.570	20.528	1,421,303
2022-12-08	21.090	21.170	20.770	20.830	20.788	1,230,500
2022-12-07	21.260	21.350	21.050	21.090	21.047	1,513,163
2022-12-06	21.560	21.560	21.140	21.220	21.177	1,470,100
2022-12-05	21.890	21.890	21.400	21.570	21.526	1,426,979
2022-12-02	21.510	22.020	21.510	21.730	21.686	1,528,225
2022-12-01	21.400	21.770	21.330	21.590	21.546	1,449,332
2022-11-30	21.780	21.980	21.170	21.260	21.217	1,458,454
2022-11-29	21.880	22.040	21.440	21.780	21.736	1,682,575
2022-11-28	21.880	21.950	21.360	21.700	21.656	1,156,357
2022-11-25	22.700	22.970	21.850	21.880	21.836	1,786,400
2022-11-24	22.520	23.300	22.360	22.760	22.714	2,478,387
2022-11-23	22.400	22.540	21.400	22.220	22.175	1,951,470
2022-11-22	22.910	23.100	22.300	22.360	22.315	1,859,500
2022-11-21	22.390	22.990	22.210	22.890	22.844	2,144,688
2022-11-18	23.120	23.190	22.350	22.390	22.345	2,123,200
2022-11-17	23.180	23.250	22.700	23.120	23.073	2,212,240
2022-11-16	23.830	24.350	23.070	23.280	23.233	3,415,021
2022-11-15	22.050	23.750	22.020	23.750	23.702	3,769,637
2022-11-14	22.380	22.540	22.020	22.240	22.195	1,229,900
2022-11-11	22.700	22.920	22.420	22.420	22.374	1,526,944
2022-11-10	22.560	22.830	22.310	22.420	22.374	1,073,742
2022-11-09	22.770	22.960	22.590	22.640	22.594	1,245,493
2022-11-08	23.140	23.140	22.580	22.890	22.844	1,368,205

← NewerPage 16 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.