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
2026-01-21	29.000	30.220	28.800	30.130	30.130	3,986,300
2026-01-20	30.090	30.100	28.840	29.150	29.150	4,552,200
2026-01-19	31.800	31.800	29.610	29.830	29.830	8,215,868
2026-01-16	31.360	33.130	31.360	32.250	32.250	7,536,260
2026-01-15	31.320	31.890	30.610	31.340	31.340	5,378,100
2026-01-14	29.450	31.370	29.200	31.350	31.350	8,414,181
2026-01-13	31.840	32.000	29.520	29.560	29.560	9,932,873
2026-01-12	31.410	33.660	30.440	32.160	32.160	11,668,821
2026-01-09	30.610	31.660	30.450	31.080	31.080	5,718,400
2026-01-08	30.100	31.940	29.890	30.800	30.800	8,681,915
2026-01-07	30.300	30.610	29.400	30.150	30.150	6,899,574
2026-01-06	28.870	30.740	28.870	30.640	30.640	7,000,191
2026-01-05	28.420	30.090	28.330	28.890	28.890	5,542,800
2025-12-31	28.810	29.090	28.120	28.390	28.390	5,199,350
2025-12-30	29.650	29.650	28.690	28.750	28.750	5,101,666
2025-12-29	30.070	30.800	29.670	30.100	30.100	4,438,091
2025-12-26	30.170	30.490	29.540	29.940	29.940	4,419,875
2025-12-25	31.010	31.240	29.290	30.180	30.180	8,144,984
2025-12-24	31.010	31.270	30.250	30.740	30.740	5,349,711
2025-12-23	31.560	31.820	30.700	31.190	31.190	4,464,500
2025-12-22	32.420	32.850	31.400	31.560	31.560	7,052,484
2025-12-19	30.190	32.800	29.870	32.420	32.420	10,155,466
2025-12-18	29.460	30.680	29.000	29.700	29.700	5,180,900
2025-12-17	30.290	30.970	28.520	29.400	29.400	6,089,178
2025-12-16	30.360	30.700	28.650	29.650	29.650	8,467,882
2025-12-15	31.870	31.870	30.300	30.670	30.670	9,183,382
2025-12-12	31.030	33.500	30.310	32.110	32.110	16,592,258
2025-12-11	29.850	31.430	29.800	30.530	30.530	9,609,709
2025-12-10	30.200	31.350	29.400	29.700	29.700	8,181,705
2025-12-09	29.870	32.500	29.730	30.050	30.050	14,393,334
2025-12-08	30.430	30.510	29.400	29.590	29.590	10,204,757
2025-12-05	29.500	30.790	29.290	30.510	30.510	14,135,500
2025-12-04	29.000	31.350	27.920	30.880	30.880	20,150,281
2025-12-03	26.000	29.900	26.000	29.140	29.140	18,511,432
2025-12-02	26.580	26.770	25.910	26.160	26.160	7,750,777
2025-12-01	28.030	29.360	26.600	26.960	26.960	11,680,149
2025-11-28	26.970	28.480	26.550	28.220	28.220	14,839,376
2025-11-27	26.940	28.180	26.170	26.440	26.440	17,260,701
2025-11-26	22.750	27.130	22.530	27.130	27.130	16,537,906
2025-11-25	22.160	22.770	22.070	22.610	22.610	2,094,700
2025-11-24	21.860	22.250	21.540	22.100	22.100	2,431,700
2025-11-21	22.570	22.810	21.690	21.690	21.690	2,872,800
2025-11-20	23.070	23.280	22.680	22.680	22.680	2,071,100
2025-11-19	23.730	23.880	22.780	22.900	22.900	3,066,490
2025-11-18	24.100	24.290	23.510	23.710	23.710	3,020,200
2025-11-17	23.940	24.310	23.880	24.090	24.090	2,909,698
2025-11-14	23.740	24.360	23.590	23.880	23.880	3,320,090
2025-11-13	23.800	24.000	23.600	23.680	23.680	2,581,788
2025-11-12	24.000	24.110	23.420	23.870	23.870	3,517,700
2025-11-11	24.350	24.800	23.900	24.110	24.110	3,459,792
2025-11-10	24.330	24.590	23.910	24.480	24.480	4,161,816
2025-11-07	24.930	25.110	24.140	24.340	24.340	4,661,200
2025-11-06	24.400	25.360	24.200	25.060	25.060	6,987,168
2025-11-05	23.310	24.450	23.290	24.400	24.400	6,322,062
2025-11-04	23.700	23.850	23.230	23.560	23.560	2,588,581
2025-11-03	23.850	23.940	23.300	23.580	23.580	2,922,058
2025-10-31	23.720	24.000	23.450	23.610	23.610	4,583,084
2025-10-30	23.420	25.000	23.360	23.800	23.800	8,778,059
2025-10-29	23.290	23.500	22.780	23.490	23.490	4,554,431
2025-10-28	23.110	23.430	22.780	23.330	23.330	3,268,489

← NewerPage 4 of 21 · 1,212 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.