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
2026-07-23	21.840	22.920	21.400	22.860	22.860	2,785,806
2026-07-22	21.500	21.990	21.050	21.830	21.830	2,071,800
2026-07-21	21.420	21.850	19.410	21.680	21.680	4,079,916
2026-07-20	22.340	23.160	20.920	21.260	21.260	4,479,000
2026-07-17	23.250	23.410	21.550	21.950	21.950	3,435,464
2026-07-16	23.400	24.600	23.370	23.430	23.430	2,793,000
2026-07-15	25.440	26.450	23.560	23.680	23.680	4,782,300
2026-07-14	24.410	26.540	24.350	26.490	26.490	4,734,135
2026-07-13	24.680	24.800	23.620	24.410	24.410	3,169,309
2026-07-10	23.600	24.860	23.100	24.680	24.680	3,722,060
2026-07-09	23.350	23.710	22.850	23.590	23.590	1,931,500
2026-07-08	23.690	24.380	23.330	23.350	23.350	2,435,136
2026-07-07	25.250	25.400	23.300	23.570	23.570	4,042,800
2026-07-06	24.160	25.960	23.780	25.150	25.150	4,434,900
2026-07-03	23.650	24.500	23.500	24.170	24.170	2,752,200
2026-07-02	24.850	24.970	23.350	23.570	23.570	3,461,000
2026-07-01	24.400	25.800	24.100	24.930	24.930	4,492,100
2026-06-30	24.040	25.210	22.850	24.370	24.370	5,891,543
2026-06-29	24.620	25.630	22.750	23.870	23.870	2,585,531
2026-06-26	25.020	25.230	24.290	24.660	24.660	2,878,092
2026-06-25	26.600	26.850	24.460	25.010	25.010	4,873,800
2026-06-24	27.300	27.340	26.000	26.250	26.250	2,722,500
2026-06-23	27.520	27.880	27.130	27.300	27.300	1,777,200
2026-06-22	27.770	28.830	27.100	27.790	27.790	2,677,459
2026-06-18	29.010	29.300	27.680	27.770	27.770	2,495,800
2026-06-17	30.000	30.200	28.480	28.720	28.720	3,510,600
2026-06-16	30.540	30.750	29.850	30.230	30.230	1,820,087
2026-06-15	30.570	30.990	30.000	30.540	30.540	2,596,489
2026-06-12	30.590	31.280	30.350	30.570	30.570	2,361,862
2026-06-11	29.490	31.060	28.140	30.510	30.510	3,831,510
2026-06-10	29.260	29.490	27.900	29.170	29.170	2,676,110
2026-06-09	29.960	30.500	29.100	29.160	29.160	2,623,189
2026-06-08	30.090	31.260	29.150	29.960	29.960	3,343,615
2026-06-05	31.000	31.600	29.920	30.670	30.670	4,286,000
2026-06-04	28.910	31.300	28.470	31.260	31.260	5,812,820
2026-06-03	29.370	29.860	28.400	28.770	28.770	2,855,010
2026-06-02	29.500	30.120	28.930	29.510	29.510	2,388,500
2026-06-01	29.600	30.880	29.600	29.930	29.930	2,318,000
2026-05-29	30.570	30.870	29.600	29.950	29.950	3,182,683
2026-05-28	31.200	31.490	29.510	30.680	30.680	4,509,100
2026-05-27	32.980	34.530	30.200	30.860	30.860	6,761,490
2026-05-26	34.220	34.460	32.380	32.700	32.700	4,375,000
2026-05-25	32.350	34.490	31.510	34.220	34.220	7,364,200
2026-05-22	32.050	32.640	31.510	32.250	32.250	3,465,794
2026-05-21	33.080	33.700	31.540	31.600	31.600	6,043,608
2026-05-20	34.270	34.590	32.200	32.470	32.470	9,491,313
2026-05-19	37.370	37.370	33.460	34.700	34.700	11,800,667
2026-05-18	32.680	37.740	32.010	37.500	37.500	12,997,147
2026-05-15	32.740	33.490	31.880	32.600	32.600	3,811,300
2026-05-14	33.770	33.980	32.330	32.720	32.720	4,689,900
2026-05-13	33.430	35.600	33.270	33.740	33.740	5,805,800
2026-05-12	33.060	33.610	32.530	33.270	33.270	6,196,800
2026-05-11	32.180	33.580	32.150	32.930	32.930	5,543,900
2026-05-08	32.560	32.760	31.590	31.620	31.620	5,313,725
2026-05-07	32.470	33.080	32.050	32.760	32.760	3,634,400
2026-05-06	32.570	33.300	31.910	32.410	32.410	4,943,800
2026-04-30	30.990	33.140	30.620	32.300	32.300	6,243,708
2026-04-29	31.800	31.850	30.970	31.000	31.000	3,376,600
2026-04-28	31.850	31.850	31.140	31.480	31.480	3,825,900
2026-04-27	31.520	32.380	31.090	31.920	31.920	4,671,597

← NewerPage 2 of 21 · 1,219 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.