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
2025-04-28	21.530	21.780	18.920	19.100	19.100	8,949,809
2025-04-25	21.470	22.330	20.930	21.450	21.450	6,211,230
2025-04-24	22.910	23.200	20.420	21.610	21.610	14,355,179
2025-04-23	20.980	23.220	20.550	22.910	22.910	12,451,817
2025-04-22	18.980	21.990	18.720	21.420	21.420	11,380,893
2025-04-21	18.300	18.960	17.880	18.720	18.720	6,592,200
2025-04-18	17.890	18.550	17.450	18.460	18.460	6,802,723
2025-04-17	17.570	17.840	17.430	17.730	17.730	3,595,269
2025-04-16	17.690	17.950	17.230	17.730	17.730	5,577,026
2025-04-15	17.500	17.770	17.240	17.680	17.680	5,936,325
2025-04-14	17.400	17.920	17.010	17.720	17.720	7,985,610
2025-04-11	16.500	17.660	16.110	17.340	17.340	8,511,462
2025-04-10	15.980	16.580	15.980	16.250	16.250	6,054,412
2025-04-09	13.860	16.150	12.790	16.080	16.080	7,085,822
2025-04-08	13.500	14.100	13.400	13.920	13.920	3,959,400
2025-04-07	15.690	15.690	13.020	13.020	13.020	5,866,400
2025-04-03	15.500	16.300	15.500	16.270	16.270	5,105,200
2025-04-02	15.540	15.950	15.360	15.690	15.690	1,790,369
2025-04-01	15.140	15.900	15.140	15.520	15.520	2,562,500
2025-03-31	15.270	15.290	14.840	15.140	15.140	2,338,500
2025-03-28	15.580	15.710	15.270	15.280	15.280	1,520,100
2025-03-27	15.780	15.880	15.190	15.570	15.570	2,502,900
2025-03-26	15.480	16.000	15.260	15.880	15.880	2,583,058
2025-03-25	15.600	15.690	15.250	15.430	15.430	2,790,922
2025-03-24	16.550	16.580	15.140	15.390	15.390	5,220,500
2025-03-21	16.210	17.260	16.150	16.340	16.340	6,393,900
2025-03-20	15.630	16.620	15.600	16.260	16.260	5,601,500
2025-03-19	15.400	15.850	15.240	15.710	15.710	4,099,700
2025-03-18	15.350	15.580	15.160	15.350	15.350	5,153,841
2025-03-17	16.730	16.890	14.940	15.170	15.170	10,895,842
2025-03-14	16.180	16.910	15.830	16.690	16.690	6,194,000
2025-03-13	15.800	16.100	15.440	16.090	16.090	3,767,569
2025-03-12	15.700	16.150	15.450	15.820	15.820	3,716,600
2025-03-11	15.070	15.750	15.070	15.550	15.550	3,312,700
2025-03-10	14.980	15.800	14.820	15.380	15.380	5,353,100
2025-03-07	15.020	15.050	14.790	14.890	14.890	2,122,400
2025-03-06	14.550	15.110	14.500	15.020	15.020	3,047,282
2025-03-05	14.450	14.550	14.310	14.550	14.550	2,502,100
2025-03-04	14.080	14.500	13.970	14.450	14.450	2,307,700
2025-03-03	14.160	14.560	13.980	14.100	14.100	2,399,900
2025-02-28	14.390	14.400	13.950	14.010	14.010	2,105,801
2025-02-27	14.520	14.520	13.950	14.290	14.290	3,205,200
2025-02-26	14.410	14.630	14.340	14.520	14.520	2,903,800
2025-02-25	14.150	14.920	14.140	14.430	14.430	3,969,900
2025-02-24	13.800	14.980	13.700	14.330	14.330	6,219,726
2025-02-21	13.850	13.940	13.600	13.770	13.770	1,825,200
2025-02-20	13.630	13.890	13.630	13.860	13.860	1,848,901
2025-02-19	13.270	13.730	13.210	13.680	13.680	2,155,800
2025-02-18	13.690	13.850	13.200	13.270	13.270	2,433,001
2025-02-17	13.400	13.880	13.400	13.720	13.720	2,076,000
2025-02-14	13.570	13.750	13.360	13.450	13.450	2,162,769
2025-02-13	13.770	13.860	13.550	13.570	13.570	2,382,300
2025-02-12	13.460	13.970	13.400	13.800	13.800	2,957,800
2025-02-11	13.280	13.470	13.060	13.450	13.450	2,520,200
2025-02-10	13.010	13.310	12.990	13.300	13.300	1,791,800
2025-02-07	13.060	13.410	12.820	13.000	13.000	2,671,000
2025-02-06	12.940	13.020	12.560	12.980	12.980	2,455,400
2025-02-05	12.260	12.780	12.260	12.700	12.700	3,317,100
2025-01-27	12.410	12.740	12.030	12.090	12.090	3,865,900
2025-01-24	12.320	12.560	12.200	12.520	12.520	2,461,500

← NewerPage 7 of 21 · 1,219 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.