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
2022-11-07	23.100	23.300	22.690	23.080	23.033	1,679,902
2022-11-04	22.700	23.220	22.610	23.100	23.053	1,932,277
2022-11-03	22.450	22.900	22.210	22.790	22.744	1,376,985
2022-11-02	22.420	22.680	22.210	22.580	22.534	1,394,826
2022-11-01	21.700	22.480	21.700	22.440	22.394	1,590,941
2022-10-31	20.810	22.000	20.810	21.620	21.576	1,559,257
2022-10-28	22.110	22.580	20.980	21.130	21.087	1,709,900
2022-10-27	23.400	23.400	22.250	22.290	22.245	2,536,601
2022-10-26	22.700	23.500	22.600	23.330	23.283	3,711,171
2022-10-25	22.160	24.260	21.650	23.790	23.742	4,499,660
2022-10-24	22.310	23.140	22.180	22.270	22.225	1,839,668
2022-10-21	21.980	22.750	21.980	22.240	22.195	1,801,000
2022-10-20	22.110	22.350	21.680	21.820	21.776	969,800
2022-10-19	22.100	22.580	22.080	22.240	22.195	1,090,713
2022-10-18	22.180	22.600	21.850	22.430	22.384	1,110,887
2022-10-17	22.010	22.250	21.900	22.180	22.135	802,853
2022-10-14	21.720	22.150	21.690	22.070	22.025	1,080,352
2022-10-13	21.310	21.820	21.100	21.610	21.566	1,504,941
2022-10-12	20.250	21.370	19.930	21.180	21.137	1,671,065
2022-10-11	20.350	20.410	19.930	20.170	20.129	796,682
2022-10-10	20.350	20.790	20.020	20.130	20.089	956,252
2022-09-30	21.300	21.360	20.340	20.340	20.299	1,262,866
2022-09-29	21.450	21.600	20.670	21.020	20.977	1,459,095
2022-09-28	21.980	22.310	21.070	21.330	21.287	1,597,598
2022-09-27	21.320	22.190	21.260	21.830	21.786	1,556,400
2022-09-26	22.000	22.290	21.300	21.330	21.287	1,441,041
2022-09-23	22.340	22.510	21.460	21.620	21.576	872,412
2022-09-22	22.230	22.670	22.010	22.350	22.305	930,132
2022-09-21	21.370	22.300	21.310	22.270	22.225	1,465,186
2022-09-20	22.400	22.750	21.700	21.950	21.905	1,397,209
2022-09-19	21.820	21.820	21.200	21.330	21.287	1,059,053
2022-09-16	22.370	22.620	21.810	21.820	21.776	1,147,070
2022-09-15	23.550	23.880	22.180	22.510	22.464	1,659,100
2022-09-14	23.100	23.880	22.970	23.370	23.323	1,146,673
2022-09-13	23.540	24.000	23.350	23.550	23.502	1,098,282
2022-09-09	23.970	24.000	23.180	23.410	23.362	1,174,282
2022-09-08	24.320	24.570	23.740	23.770	23.722	2,015,679
2022-09-07	24.710	25.140	24.350	24.460	24.410	2,443,052
2022-09-06	25.980	26.120	23.900	24.580	24.530	3,402,449
2022-09-05	23.750	24.650	23.750	24.430	24.380	2,153,179
2022-09-02	23.000	23.930	22.740	23.750	23.702	2,024,441
2022-09-01	23.500	24.720	23.080	23.110	23.063	2,595,491
2022-08-31	24.000	24.190	22.750	22.840	22.794	2,581,348
2022-08-30	24.200	24.700	24.010	24.190	24.141	2,540,958
2022-08-29	24.650	25.690	24.450	25.660	25.608	1,625,880
2022-08-26	25.190	25.610	24.700	25.030	24.979	1,289,438
2022-08-25	25.950	26.020	24.730	25.120	25.069	1,717,907
2022-08-24	27.290	27.440	25.760	25.980	25.927	2,288,303
2022-08-23	27.530	27.650	26.900	26.990	26.935	1,999,817
2022-08-22	28.310	28.560	27.200	27.410	27.354	2,239,123
2022-08-19	29.480	29.900	28.160	28.260	28.203	2,534,481
2022-08-18	29.520	30.070	29.010	29.460	29.400	2,910,742
2022-08-17	30.000	30.310	29.250	29.470	29.410	3,729,413
2022-08-16	29.350	31.090	29.180	30.060	29.999	5,389,013
2022-08-15	28.590	29.380	28.590	29.060	29.001	2,089,545
2022-08-12	29.220	29.580	28.880	28.960	28.901	4,426,939
2022-08-11	30.500	31.270	30.030	30.980	30.917	5,603,816
2022-08-10	30.000	30.820	29.600	30.340	30.278	5,993,523
2022-08-09	28.050	29.230	27.900	29.130	29.071	3,225,821
2022-08-08	27.730	28.060	27.070	28.000	27.943	1,906,700

← NewerPage 17 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.