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
2022-08-05	27.500	27.930	27.300	27.900	27.843	1,738,974
2022-08-04	27.010	27.990	27.010	27.570	27.514	2,749,453
2022-08-03	27.730	28.910	27.110	27.300	27.245	4,912,318
2022-08-02	31.000	31.000	28.750	29.500	29.440	2,145,352
2022-08-01	31.610	31.750	30.690	31.230	31.167	1,995,471
2022-07-29	32.080	33.200	31.710	32.200	32.135	2,557,827
2022-07-28	33.190	33.190	32.180	32.260	32.194	2,227,646
2022-07-27	31.530	32.910	31.300	32.900	32.833	2,298,946
2022-07-26	32.320	32.320	30.630	31.470	31.406	1,416,300
2022-07-25	32.970	33.290	31.500	31.780	31.715	2,085,598
2022-07-22	33.830	34.140	32.860	32.960	32.893	2,588,141
2022-07-21	35.700	35.700	33.390	33.610	33.542	3,342,238
2022-07-20	34.290	35.990	33.770	35.070	34.999	4,347,567
2022-07-19	33.920	35.960	33.710	34.200	34.131	4,394,911
2022-07-18	33.370	35.160	33.130	34.110	34.041	4,363,475
2022-07-15	33.180	36.490	33.140	33.600	33.532	5,967,452
2022-07-14	30.500	32.700	30.080	32.660	32.594	4,869,807
2022-07-13	28.890	31.300	28.290	30.710	30.648	4,009,503
2022-07-12	28.210	29.740	28.130	28.850	28.791	2,376,503
2022-07-11	28.290	28.550	27.670	28.350	28.292	1,028,235
2022-07-08	28.790	29.300	28.300	28.360	28.302	1,111,906
2022-07-07	28.610	29.270	28.000	28.970	28.911	1,352,677
2022-07-06	28.590	29.790	28.150	28.550	28.492	1,619,712
2022-07-05	29.600	29.830	28.200	28.550	28.492	1,869,540
2022-07-04	30.150	30.270	29.010	29.600	29.540	1,238,634
2022-07-01	30.310	30.630	29.600	29.970	29.909	1,420,237
2022-06-30	30.200	30.950	29.870	30.530	30.468	1,797,697
2022-06-29	31.780	31.860	30.110	30.200	30.139	2,585,471
2022-06-28	31.440	33.300	31.300	31.830	31.765	3,690,270
2022-06-27	31.540	32.440	30.370	31.590	31.526	3,410,082
2022-06-24	30.560	32.130	30.030	31.380	31.316	3,331,349
2022-06-23	29.400	30.460	29.120	30.450	30.388	2,374,500
2022-06-22	30.020	30.560	29.210	29.280	29.221	2,094,151
2022-06-21	30.860	30.890	29.580	29.670	29.610	2,801,296
2022-06-20	29.850	31.440	29.420	30.420	30.358	4,893,343
2022-06-17	27.700	29.810	27.610	29.100	29.041	3,381,531
2022-06-16	27.320	28.360	27.280	27.980	27.923	1,504,444
2022-06-15	28.330	28.580	27.330	27.430	27.374	2,014,247
2022-06-14	28.310	28.470	26.880	28.280	28.223	2,542,059
2022-06-13	28.490	29.220	28.280	28.770	28.712	1,877,621
2022-06-10	28.280	29.480	27.740	28.710	28.652	2,142,686
2022-06-09	30.800	31.150	28.500	28.520	28.462	3,843,472
2022-06-08	30.120	32.290	30.000	31.510	31.446	5,296,416
2022-06-07	30.150	32.700	28.400	30.700	30.638	5,559,298
2022-06-06	29.210	30.210	29.010	30.000	29.939	3,952,435
2022-06-02	28.630	29.580	27.800	29.160	29.101	3,474,892
2022-06-01	28.610	29.200	27.890	28.300	28.243	3,166,562
2022-05-31	29.500	30.290	28.900	29.060	29.001	4,585,599
2022-05-30	28.890	29.420	27.020	28.670	28.612	3,402,344
2022-05-27	29.360	29.930	28.000	28.230	28.173	3,787,776
2022-05-26	31.000	31.380	29.000	29.350	29.290	5,359,408
2022-05-25	30.450	32.880	29.530	31.780	31.715	6,663,363
2022-05-24	28.500	33.000	28.200	31.450	31.386	7,984,295
2022-05-23	28.800	29.160	27.750	29.000	28.941	6,206,006
2022-05-20	30.070	31.060	28.800	29.890	29.630	9,104,186
2022-05-19	23.990	29.160	23.800	29.160	28.906	6,707,275
2022-05-18	23.860	24.340	23.800	24.300	24.088	624,555
2022-05-17	23.800	24.300	23.550	23.980	23.771	533,875
2022-05-16	24.480	24.680	23.850	23.980	23.771	560,430
2022-05-13	24.500	24.630	23.900	24.230	24.019	722,499

← NewerPage 18 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.