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
2022-05-12	23.700	24.600	23.700	24.280	24.069	874,302
2022-05-11	23.720	24.780	23.670	24.000	23.791	1,626,512
2022-05-10	22.770	25.160	22.380	24.030	23.821	1,712,285
2022-05-09	22.330	23.210	22.310	23.030	22.829	534,202
2022-05-06	22.700	23.000	22.160	22.790	22.592	675,223
2022-05-05	23.420	23.420	22.050	23.000	22.800	891,049
2022-04-29	21.470	22.380	21.200	22.230	22.036	951,555
2022-04-28	21.570	21.570	20.680	20.930	20.748	687,255
2022-04-27	20.690	21.650	20.050	21.570	21.382	1,112,178
2022-04-26	21.800	22.330	20.520	20.710	20.530	951,492
2022-04-25	23.460	23.650	21.820	21.820	21.630	1,164,971
2022-04-22	23.000	24.620	22.800	24.060	23.850	1,092,028
2022-04-21	26.200	26.870	23.500	23.620	23.414	1,660,268
2022-04-20	25.960	26.070	25.400	25.720	25.496	604,949
2022-04-19	25.610	26.330	25.310	25.980	25.754	721,699
2022-04-18	25.000	25.690	24.520	25.530	25.308	695,040
2022-04-15	25.750	25.750	24.870	25.000	24.782	624,885
2022-04-14	25.860	26.280	25.720	25.760	25.536	591,235
2022-04-13	26.540	26.610	25.540	25.680	25.456	648,223
2022-04-12	25.460	26.600	25.460	26.550	26.319	674,116
2022-04-11	26.710	27.040	25.700	25.890	25.665	856,189
2022-04-08	27.650	27.870	26.820	27.040	26.805	930,030
2022-04-07	28.020	28.340	27.400	27.640	27.399	833,652
2022-04-06	28.450	28.890	28.170	28.560	28.311	871,300
2022-04-01	29.400	29.400	28.380	28.430	28.182	1,263,282
2022-03-31	29.610	30.030	29.320	29.510	29.253	826,284
2022-03-30	30.120	30.120	29.370	29.730	29.471	858,793
2022-03-29	31.300	31.500	29.300	29.390	29.134	1,189,352
2022-03-28	31.680	31.710	30.640	30.890	30.621	847,590
2022-03-25	32.680	32.900	31.680	31.680	31.404	1,283,660
2022-03-24	33.220	34.500	32.800	32.820	32.534	1,083,555
2022-03-23	34.500	35.130	33.700	33.850	33.555	1,724,324
2022-03-22	33.210	34.190	32.800	33.500	33.208	1,662,018
2022-03-21	31.640	33.990	31.640	33.400	33.109	1,915,997
2022-03-18	32.090	32.730	31.610	32.490	32.207	949,238
2022-03-17	32.010	32.690	31.540	32.200	31.920	1,581,834
2022-03-16	32.010	32.150	29.630	31.610	31.335	1,969,653
2022-03-15	34.330	34.800	31.460	31.610	31.335	1,956,153
2022-03-14	36.020	36.650	34.800	34.800	34.497	1,678,545
2022-03-11	37.440	37.730	36.320	36.960	36.638	2,371,537
2022-03-10	37.500	38.590	36.190	38.500	38.165	3,348,546
2022-03-09	35.980	37.500	34.510	36.790	36.470	2,265,923
2022-03-08	37.070	37.490	34.520	35.550	35.240	2,035,097
2022-03-07	38.930	38.930	37.010	37.440	37.114	2,375,911
2022-03-04	38.500	39.700	37.990	39.030	38.690	3,725,046
2022-03-03	37.600	40.500	37.500	39.600	39.255	6,032,752
2022-03-02	36.530	37.300	36.200	37.070	36.747	1,507,896
2022-03-01	35.910	38.370	35.910	36.820	36.499	2,370,049
2022-02-28	35.420	35.940	34.100	35.810	35.498	847,637
2022-02-25	35.800	36.250	35.400	35.420	35.112	781,774
2022-02-24	36.270	36.900	35.010	35.500	35.191	1,398,950
2022-02-23	35.230	36.490	35.150	36.240	35.924	1,020,508
2022-02-22	35.880	36.000	35.000	35.230	34.923	870,040
2022-02-21	35.520	36.300	35.390	36.110	35.795	769,284
2022-02-18	35.970	36.470	35.460	35.630	35.320	958,252
2022-02-17	35.840	36.950	35.510	36.300	35.984	1,712,214
2022-02-16	35.380	35.920	35.080	35.860	35.548	1,205,516
2022-02-15	34.590	35.770	34.100	35.400	35.092	1,168,042
2022-02-14	34.900	35.080	33.980	34.590	34.289	868,675
2022-02-11	35.500	35.720	34.300	34.590	34.289	1,409,769

← NewerPage 19 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.