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
2026-04-24	32.400	33.100	31.570	32.090	32.090	4,202,318
2026-04-23	31.830	32.950	31.540	32.730	32.730	6,013,463
2026-04-22	32.010	32.910	31.680	32.000	32.000	4,792,900
2026-04-21	33.850	34.090	31.900	32.180	32.180	6,539,024
2026-04-20	33.850	34.020	33.010	33.620	33.620	5,089,400
2026-04-17	34.880	34.880	33.610	33.960	33.960	7,185,972
2026-04-16	32.990	35.190	31.910	34.880	34.880	11,752,770
2026-04-15	29.800	33.590	29.790	32.310	32.310	10,182,351
2026-04-14	29.240	29.820	28.440	29.620	29.620	7,163,668
2026-04-13	27.290	29.450	27.220	29.010	29.010	9,772,889
2026-04-10	28.000	28.430	27.650	27.650	27.650	5,028,309
2026-04-09	28.280	28.370	27.700	27.950	27.950	3,330,009
2026-04-08	28.500	28.800	28.180	28.570	28.570	4,172,101
2026-04-07	27.080	28.580	27.030	27.940	27.940	4,348,500
2026-04-03	28.510	28.510	27.000	27.200	27.200	4,878,580
2026-04-02	28.540	29.110	27.480	28.400	28.400	6,727,580
2026-04-01	29.160	29.580	28.460	28.820	28.820	5,245,752
2026-03-31	29.740	30.430	28.750	28.830	28.830	8,122,451
2026-03-30	28.290	30.310	27.900	29.830	29.830	12,818,734
2026-03-27	29.420	29.820	28.710	28.870	28.870	11,618,429
2026-03-26	33.020	33.300	29.680	30.420	30.420	19,669,817
2026-03-25	40.840	41.300	33.160	34.300	34.300	18,277,048
2026-03-24	38.420	40.500	37.920	40.400	40.400	7,939,600
2026-03-23	40.300	40.790	36.800	37.530	37.530	6,758,732
2026-03-20	42.840	43.000	40.910	41.000	41.000	7,043,637
2026-03-19	40.520	43.880	40.210	43.010	43.010	12,513,910
2026-03-18	39.200	41.330	38.560	40.920	40.920	7,637,937
2026-03-17	39.240	40.300	38.820	39.210	39.210	4,169,291
2026-03-16	40.850	41.810	39.210	39.820	39.820	6,824,731
2026-03-13	40.390	43.880	38.300	40.990	40.990	12,229,860
2026-03-12	42.500	42.640	39.410	40.840	40.840	13,955,490
2026-03-11	37.900	43.390	37.550	43.250	43.250	13,070,840
2026-03-10	37.470	38.130	36.900	38.020	38.020	5,866,699
2026-03-09	37.710	38.620	35.790	37.250	37.250	7,923,231
2026-03-06	37.960	39.380	37.600	38.340	38.340	4,681,028
2026-03-05	37.590	38.360	36.570	38.060	38.060	5,358,488
2026-03-04	35.080	38.150	35.080	37.180	37.180	6,220,666
2026-03-03	39.220	39.380	35.890	35.910	35.910	8,596,233
2026-03-02	37.790	39.650	37.450	38.900	38.900	7,425,941
2026-02-27	37.450	38.950	37.450	38.210	38.210	5,886,489
2026-02-26	37.850	38.600	36.880	37.400	37.400	4,544,100
2026-02-25	37.800	39.400	37.270	38.030	38.030	5,642,961
2026-02-24	35.970	38.230	35.500	37.600	37.600	7,866,175
2026-02-13	36.720	37.260	35.580	35.650	35.650	8,501,251
2026-02-12	38.170	38.970	36.960	37.020	37.020	10,715,927
2026-02-11	38.020	39.700	37.080	39.410	39.410	14,643,672
2026-02-10	36.900	38.490	36.310	36.700	36.700	10,538,047
2026-02-09	37.120	37.580	35.000	37.430	37.430	13,590,773
2026-02-06	34.320	40.900	33.150	37.990	37.990	20,274,204
2026-02-05	31.760	36.650	31.470	35.020	35.020	15,152,290
2026-02-04	32.500	33.150	31.360	31.470	31.470	3,302,600
2026-02-03	31.830	32.990	31.350	32.640	32.640	4,151,100
2026-02-02	32.770	33.800	31.300	31.550	31.550	5,276,100
2026-01-30	33.000	33.260	31.890	33.190	33.190	4,773,115
2026-01-29	33.500	35.280	32.860	33.000	33.000	7,135,644
2026-01-28	33.940	34.010	31.720	33.500	33.500	7,660,715
2026-01-27	32.700	34.680	32.320	34.280	34.280	8,618,913
2026-01-26	31.920	33.330	31.470	32.910	32.910	9,413,740
2026-01-23	30.300	32.380	30.300	31.970	31.970	9,717,608
2026-01-22	30.000	30.970	29.800	30.300	30.300	3,717,933

← NewerPage 3 of 5 · 242 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.