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
2022-02-10	35.500	36.630	34.800	35.960	35.647	1,600,537
2022-02-09	35.290	35.550	34.370	35.450	35.141	1,398,230
2022-02-08	34.610	35.870	34.060	35.220	34.913	1,641,827
2022-02-07	35.730	36.050	33.130	34.700	34.398	2,418,676
2022-01-28	35.170	36.810	34.420	36.250	35.934	1,207,160
2022-01-27	36.100	36.270	34.700	35.120	34.814	1,319,890
2022-01-26	34.530	38.700	34.530	36.980	36.658	1,897,459
2022-01-25	36.970	37.000	34.390	34.480	34.180	1,155,138
2022-01-24	36.380	37.490	36.150	36.960	36.638	530,934
2022-01-21	36.000	36.940	35.840	36.600	36.281	692,391
2022-01-20	36.880	37.380	35.950	36.100	35.786	886,297
2022-01-19	37.680	37.770	36.620	36.880	36.559	1,109,474
2022-01-18	38.520	38.580	37.630	37.710	37.382	1,143,540
2022-01-17	38.300	38.880	38.050	38.510	38.175	1,166,071
2022-01-14	39.000	39.550	38.460	39.090	38.750	1,355,160
2022-01-13	39.700	39.700	38.200	38.750	38.412	1,122,684
2022-01-12	37.810	38.930	37.810	38.820	38.482	1,119,724
2022-01-11	38.090	38.720	37.650	37.750	37.421	893,662
2022-01-10	37.860	38.400	37.360	38.090	37.758	685,160
2022-01-07	38.660	39.120	37.810	37.900	37.570	1,033,372
2022-01-06	37.880	39.110	37.650	38.870	38.531	1,280,920
2022-01-05	39.600	39.600	37.450	37.870	37.540	1,742,472
2022-01-04	40.010	40.010	39.040	39.710	39.364	1,316,912
2021-12-31	39.500	40.700	39.500	40.000	39.652	1,476,640
2021-12-30	39.880	40.290	39.250	39.260	38.918	1,889,309
2021-12-29	40.280	41.430	39.190	40.190	39.840	2,604,141
2021-12-28	39.500	41.800	39.050	39.980	39.632	2,882,723
2021-12-27	37.510	38.170	37.320	37.790	37.461	867,529
2021-12-24	39.760	40.280	37.480	37.480	37.154	2,075,072
2021-12-23	39.320	40.290	39.320	40.070	39.721	1,719,293
2021-12-22	39.630	40.000	39.280	39.320	38.978	1,183,820
2021-12-21	39.930	40.270	39.100	39.630	39.285	1,291,789
2021-12-20	42.370	42.770	39.500	39.620	39.275	2,834,430
2021-12-17	44.650	45.490	42.800	42.800	42.427	2,892,543
2021-12-16	44.100	45.290	43.460	45.290	44.896	4,070,204
2021-12-15	42.730	44.200	42.250	44.060	43.676	3,983,639
2021-12-14	42.980	43.700	42.350	42.810	42.437	2,688,200
2021-12-13	42.060	43.160	41.820	42.580	42.209	1,728,035
2021-12-10	41.840	42.680	41.840	42.330	41.961	1,400,827
2021-12-09	43.880	43.900	42.180	42.190	41.823	2,318,839
2021-12-08	43.000	44.190	42.570	43.880	43.498	2,111,422
2021-12-07	43.040	43.640	41.590	42.880	42.507	1,941,433
2021-12-06	44.030	45.150	42.430	42.800	42.427	2,254,382
2021-12-03	43.430	44.740	43.170	43.880	43.498	2,454,822
2021-12-02	47.020	47.500	43.100	43.580	43.200	4,117,428
2021-12-01	48.000	48.900	47.110	47.190	46.779	3,254,004
2021-11-30	50.380	52.500	48.260	48.930	48.504	3,826,682
2021-11-29	50.020	52.580	49.030	50.360	49.921	2,746,431
2021-11-26	50.020	52.480	48.400	51.460	51.012	3,880,017
2021-11-25	48.810	50.900	48.800	50.550	50.110	2,835,853
2021-11-24	51.500	51.680	49.100	49.260	48.831	3,245,979
2021-11-23	50.420	52.700	49.720	51.330	50.883	3,908,332
2021-11-22	53.910	55.110	50.880	51.200	50.754	4,098,662
2021-11-19	50.540	53.520	50.060	52.120	51.666	3,767,489
2021-11-18	49.900	52.380	48.980	50.550	50.110	4,220,648
2021-11-17	49.060	52.680	49.060	51.390	50.942	6,062,569
2021-11-16	51.500	52.920	47.000	48.110	47.691	5,835,560
2021-11-15	53.000	53.400	50.790	51.900	51.448	4,600,101
2021-11-12	50.130	56.660	50.030	54.110	53.639	7,119,815
2021-11-11	53.500	55.700	50.800	51.400	50.952	6,148,578

← NewerPage 20 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.