Zhangjiagang Zhonghuan Hailu High-End Equipment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 26.240 | 26.740 | 26.090 | 26.600 | 26.600 | 3,002,100 |
| 2025-07-24 | 26.070 | 26.590 | 25.950 | 26.240 | 26.240 | 3,261,599 |
| 2025-07-23 | 26.520 | 26.620 | 25.540 | 26.070 | 26.070 | 3,822,500 |
| 2025-07-22 | 26.680 | 27.590 | 26.390 | 26.600 | 26.600 | 4,769,900 |
| 2025-07-21 | 26.670 | 26.920 | 26.340 | 26.680 | 26.680 | 4,141,100 |
| 2025-07-18 | 27.120 | 27.300 | 26.460 | 26.670 | 26.670 | 3,389,267 |
| 2025-07-17 | 26.260 | 26.850 | 25.750 | 26.590 | 26.590 | 3,821,800 |
| 2025-07-16 | 25.260 | 26.900 | 25.060 | 26.260 | 26.260 | 5,784,300 |
| 2025-07-15 | 25.060 | 25.440 | 24.780 | 25.230 | 25.230 | 3,101,800 |
| 2025-07-14 | 25.840 | 25.860 | 24.500 | 25.060 | 25.060 | 3,901,600 |
| 2025-07-11 | 24.970 | 26.100 | 24.630 | 25.440 | 25.440 | 4,201,367 |
| 2025-07-10 | 25.600 | 25.670 | 24.500 | 24.970 | 24.970 | 4,064,433 |
| 2025-07-09 | 25.950 | 25.970 | 25.380 | 25.650 | 25.650 | 2,764,233 |
| 2025-07-08 | 26.350 | 26.730 | 25.470 | 25.870 | 25.870 | 4,299,230 |
| 2025-07-07 | 26.550 | 26.680 | 25.500 | 26.300 | 26.300 | 4,359,900 |
| 2025-07-04 | 27.010 | 27.010 | 26.300 | 26.490 | 26.490 | 3,656,700 |
| 2025-07-03 | 26.510 | 27.440 | 26.200 | 27.050 | 27.050 | 5,953,250 |
| 2025-07-02 | 26.660 | 27.000 | 26.220 | 26.700 | 26.700 | 3,282,900 |
| 2025-07-01 | 26.330 | 26.750 | 25.990 | 26.680 | 26.680 | 3,298,067 |
| 2025-06-30 | 27.410 | 28.400 | 26.370 | 26.510 | 26.510 | 6,344,900 |
| 2025-06-27 | 27.300 | 27.800 | 26.970 | 27.470 | 27.470 | 4,640,600 |
| 2025-06-26 | 26.700 | 27.400 | 26.260 | 27.000 | 27.000 | 4,455,900 |
| 2025-06-25 | 27.280 | 27.280 | 26.440 | 26.850 | 26.850 | 4,799,282 |
| 2025-06-24 | 25.200 | 27.380 | 25.200 | 27.290 | 27.290 | 7,420,532 |
| 2025-06-23 | 26.800 | 26.800 | 24.340 | 25.190 | 25.190 | 8,277,359 |
| 2025-06-20 | 26.030 | 27.200 | 25.670 | 27.200 | 27.200 | 10,068,129 |
| 2025-06-19 | 25.650 | 26.250 | 25.100 | 26.030 | 26.030 | 7,200,240 |
| 2025-06-18 | 24.000 | 25.860 | 24.000 | 25.820 | 25.820 | 8,496,700 |
| 2025-06-17 | 23.010 | 24.850 | 23.000 | 24.330 | 24.330 | 9,189,419 |
| 2025-06-16 | 21.390 | 22.680 | 21.240 | 22.660 | 22.660 | 5,787,867 |
| 2025-06-13 | 20.750 | 21.900 | 20.000 | 21.430 | 21.430 | 6,103,800 |
| 2025-06-12 | 20.920 | 21.300 | 20.490 | 20.750 | 20.750 | 3,959,600 |
| 2025-06-11 | 21.310 | 21.490 | 20.750 | 20.950 | 20.950 | 3,066,909 |
| 2025-06-10 | 22.180 | 22.370 | 20.720 | 21.280 | 21.280 | 5,604,973 |
| 2025-06-09 | 22.310 | 22.770 | 21.960 | 22.270 | 22.270 | 4,740,500 |
| 2025-06-06 | 22.010 | 22.670 | 21.800 | 22.350 | 22.350 | 3,654,700 |
| 2025-06-05 | 23.500 | 23.590 | 21.510 | 22.190 | 22.190 | 7,234,900 |
| 2025-06-04 | 23.210 | 23.750 | 23.000 | 23.040 | 23.040 | 2,618,100 |
| 2025-06-03 | 23.880 | 24.000 | 22.920 | 23.160 | 23.160 | 4,428,133 |
| 2025-05-30 | 24.000 | 24.080 | 23.440 | 24.000 | 24.000 | 2,613,800 |
| 2025-05-29 | 23.330 | 24.130 | 23.220 | 23.880 | 23.880 | 3,509,300 |
| 2025-05-28 | 24.200 | 24.500 | 23.510 | 23.630 | 23.630 | 3,130,700 |
| 2025-05-27 | 24.700 | 24.700 | 23.860 | 24.300 | 24.300 | 4,753,264 |
| 2025-05-26 | 24.220 | 24.610 | 23.800 | 24.480 | 24.480 | 4,234,701 |
| 2025-05-23 | 24.570 | 24.610 | 24.130 | 24.200 | 24.200 | 5,259,700 |
| 2025-05-22 | 24.030 | 25.100 | 23.910 | 24.150 | 24.150 | 5,893,000 |
| 2025-05-21 | 24.020 | 24.500 | 23.720 | 24.150 | 24.150 | 4,519,433 |
| 2025-05-20 | 23.200 | 24.120 | 22.950 | 24.010 | 24.010 | 4,816,804 |
| 2025-05-19 | 24.110 | 24.320 | 22.410 | 23.190 | 23.190 | 6,976,749 |
| 2025-05-16 | 24.040 | 24.660 | 24.010 | 24.250 | 24.250 | 4,207,441 |
| 2025-05-15 | 24.200 | 24.950 | 23.770 | 24.310 | 24.310 | 4,987,062 |
| 2025-05-14 | 24.440 | 24.850 | 23.630 | 23.760 | 23.760 | 5,818,803 |
| 2025-05-13 | 25.000 | 26.500 | 23.890 | 24.450 | 24.450 | 9,618,304 |
| 2025-05-12 | 22.570 | 25.100 | 22.460 | 24.770 | 24.770 | 9,695,701 |
| 2025-05-09 | 22.040 | 22.600 | 21.840 | 22.280 | 22.280 | 5,732,241 |
| 2025-05-08 | 21.500 | 22.180 | 21.480 | 22.050 | 22.050 | 5,284,300 |
| 2025-05-07 | 20.850 | 21.780 | 20.710 | 21.690 | 21.690 | 6,305,500 |
| 2025-05-06 | 20.260 | 20.660 | 19.970 | 20.450 | 20.450 | 3,406,221 |
| 2025-04-30 | 20.030 | 20.370 | 19.560 | 19.910 | 19.910 | 3,176,200 |
| 2025-04-29 | 19.480 | 20.150 | 19.210 | 19.670 | 19.670 | 4,872,600 |
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.