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
2025-10-27	23.120	23.290	22.840	23.100	23.100	2,997,378
2025-10-24	23.630	23.870	22.900	23.000	23.000	4,460,300
2025-10-23	23.600	23.670	22.880	23.370	23.370	2,970,623
2025-10-22	23.310	24.080	23.100	23.590	23.590	4,659,772
2025-10-21	23.160	23.420	22.920	23.300	23.300	2,652,872
2025-10-20	22.950	23.500	22.900	23.160	23.160	2,954,787
2025-10-17	23.310	23.460	22.680	22.700	22.700	3,326,611
2025-10-16	24.030	24.180	23.400	23.410	23.410	4,440,300
2025-10-15	22.690	24.380	22.360	24.070	24.070	9,593,672
2025-10-14	22.880	23.200	22.610	22.690	22.690	4,784,100
2025-10-13	21.770	22.850	21.580	22.760	22.760	4,943,432
2025-10-10	22.570	23.060	22.310	22.700	22.700	4,508,028
2025-10-09	22.580	22.840	22.300	22.410	22.410	3,746,719
2025-09-30	21.660	22.290	21.610	22.250	22.250	4,305,953
2025-09-29	22.000	22.020	21.300	21.680	21.680	3,869,579
2025-09-26	22.000	22.730	21.870	22.060	22.060	4,173,100
2025-09-25	22.320	22.690	22.030	22.120	22.120	3,543,812
2025-09-24	21.170	22.860	21.120	22.520	22.520	7,793,103
2025-09-23	21.700	21.730	20.560	21.320	21.320	5,857,959
2025-09-22	22.240	22.330	21.560	21.700	21.700	5,437,275
2025-09-19	23.070	23.080	21.970	22.210	22.210	7,088,637
2025-09-18	23.800	23.940	22.810	22.940	22.940	8,252,510
2025-09-17	24.260	24.260	23.700	23.770	23.770	8,565,022
2025-09-16	23.610	24.300	23.520	24.250	24.250	8,574,775
2025-09-15	23.870	24.060	23.260	23.740	23.740	9,603,364
2025-09-12	23.270	24.480	23.200	23.950	23.950	13,075,584
2025-09-11	23.240	23.660	23.020	23.500	23.500	13,423,125
2025-09-10	23.730	24.060	23.140	23.420	23.420	14,920,904
2025-09-09	25.430	25.430	23.910	23.950	23.950	22,040,292
2025-09-08	27.000	28.580	25.410	26.660	26.660	33,276,460
2025-09-05	31.680	31.680	31.680	31.680	31.680	597,700
2025-09-04	39.600	39.600	39.600	39.600	39.600	0
2025-09-03	39.600	39.600	39.600	39.600	39.600	0
2025-09-02	39.600	39.600	39.600	39.600	39.600	0
2025-09-01	39.600	39.600	39.600	39.600	39.600	0
2025-08-29	39.600	39.600	39.600	39.600	39.600	0
2025-08-28	35.510	40.500	35.510	39.600	39.600	16,749,101
2025-08-27	34.330	36.840	34.000	35.150	35.150	9,417,100
2025-08-26	33.770	35.100	33.590	34.830	34.830	7,415,389
2025-08-25	31.480	34.190	31.200	34.120	34.120	8,522,670
2025-08-22	31.390	31.750	30.560	31.280	31.280	7,284,958
2025-08-21	29.250	32.140	29.250	31.780	31.780	10,639,200
2025-08-20	29.920	29.920	28.970	29.250	29.250	3,261,031
2025-08-19	30.380	30.480	29.800	29.950	29.950	3,829,547
2025-08-18	29.960	30.880	29.340	30.450	30.450	8,255,271
2025-08-15	27.950	29.920	27.950	29.880	29.880	10,219,104
2025-08-14	27.820	28.980	27.350	28.040	28.040	7,578,900
2025-08-13	27.020	28.170	26.620	27.820	27.820	7,447,300
2025-08-12	27.810	27.870	26.660	27.220	27.220	5,603,318
2025-08-11	28.100	28.320	27.560	27.820	27.820	6,132,300
2025-08-08	29.000	29.000	27.800	28.160	28.160	5,618,300
2025-08-07	28.200	29.160	27.630	28.630	28.630	6,514,300
2025-08-06	28.440	28.800	27.880	28.200	28.200	4,930,138
2025-08-05	27.000	29.690	26.930	28.640	28.640	9,000,855
2025-08-04	26.650	27.260	26.060	26.990	26.990	4,507,276
2025-08-01	25.600	27.250	25.270	26.910	26.910	6,416,600
2025-07-31	26.900	27.460	25.400	25.790	25.790	5,129,600
2025-07-30	27.020	27.310	26.760	26.900	26.900	3,482,300
2025-07-29	26.790	27.080	26.200	27.080	27.080	3,804,800
2025-07-28	26.610	27.190	26.430	26.840	26.840	4,180,800

← NewerPage 5 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.