Zhangjiagang Zhonghuan Hailu High-End Equipment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12.110 | 12.500 | 12.060 | 12.310 | 12.310 | 2,734,100 |
| 2025-01-22 | 12.140 | 12.160 | 11.730 | 11.980 | 11.980 | 2,009,800 |
| 2025-01-21 | 12.560 | 12.780 | 12.100 | 12.170 | 12.170 | 3,216,300 |
| 2025-01-20 | 12.210 | 12.710 | 11.920 | 12.490 | 12.490 | 3,505,408 |
| 2025-01-17 | 12.510 | 13.000 | 12.110 | 12.210 | 12.210 | 3,391,708 |
| 2025-01-16 | 12.590 | 12.730 | 12.340 | 12.480 | 12.480 | 2,314,000 |
| 2025-01-15 | 12.650 | 12.800 | 12.270 | 12.460 | 12.460 | 3,438,868 |
| 2025-01-14 | 11.630 | 12.450 | 11.570 | 12.350 | 12.350 | 3,856,100 |
| 2025-01-13 | 11.260 | 11.600 | 10.730 | 11.460 | 11.460 | 3,462,900 |
| 2025-01-10 | 11.920 | 12.050 | 11.210 | 11.260 | 11.260 | 2,741,800 |
| 2025-01-09 | 11.940 | 12.090 | 11.810 | 11.930 | 11.930 | 2,198,000 |
| 2025-01-08 | 12.040 | 12.190 | 11.500 | 11.940 | 11.940 | 2,868,500 |
| 2025-01-07 | 11.290 | 12.070 | 11.290 | 12.040 | 12.040 | 2,899,200 |
| 2025-01-06 | 11.360 | 11.600 | 10.800 | 11.340 | 11.340 | 3,140,006 |
| 2025-01-03 | 12.300 | 12.480 | 11.410 | 11.490 | 11.490 | 3,713,968 |
| 2025-01-02 | 12.430 | 12.760 | 12.060 | 12.220 | 12.220 | 3,122,400 |
| 2024-12-31 | 12.900 | 12.990 | 12.350 | 12.390 | 12.390 | 2,259,100 |
| 2024-12-30 | 13.080 | 13.150 | 12.510 | 12.760 | 12.760 | 2,952,000 |
| 2024-12-27 | 13.000 | 13.400 | 13.000 | 13.120 | 13.120 | 2,505,141 |
| 2024-12-26 | 12.800 | 13.210 | 12.700 | 12.890 | 12.890 | 2,862,700 |
| 2024-12-25 | 13.040 | 13.100 | 12.330 | 12.680 | 12.680 | 3,434,053 |
| 2024-12-24 | 13.400 | 13.650 | 12.800 | 13.040 | 13.040 | 4,569,826 |
| 2024-12-23 | 14.740 | 15.000 | 13.010 | 13.130 | 13.130 | 4,897,941 |
| 2024-12-20 | 14.250 | 14.880 | 14.110 | 14.800 | 14.800 | 3,437,000 |
| 2024-12-19 | 14.250 | 14.430 | 13.930 | 14.180 | 14.180 | 2,255,200 |
| 2024-12-18 | 14.680 | 14.730 | 13.860 | 14.320 | 14.320 | 4,663,299 |
| 2024-12-17 | 16.060 | 16.060 | 14.320 | 14.500 | 14.500 | 5,161,299 |
| 2024-12-16 | 17.100 | 17.100 | 15.860 | 16.040 | 16.040 | 2,846,700 |
| 2024-12-13 | 16.460 | 16.590 | 16.060 | 16.280 | 16.280 | 2,641,100 |
| 2024-12-12 | 16.090 | 16.410 | 15.900 | 16.400 | 16.400 | 2,968,400 |
| 2024-12-11 | 16.010 | 16.050 | 15.720 | 15.920 | 15.920 | 1,863,900 |
| 2024-12-10 | 16.280 | 16.530 | 15.720 | 15.800 | 15.800 | 2,709,700 |
| 2024-12-09 | 16.270 | 16.310 | 15.550 | 15.880 | 15.880 | 2,507,400 |
| 2024-12-06 | 16.290 | 16.430 | 15.810 | 16.030 | 16.030 | 2,116,300 |
| 2024-12-05 | 15.860 | 16.610 | 15.690 | 16.260 | 16.260 | 4,239,500 |
| 2024-12-04 | 16.050 | 16.180 | 15.660 | 15.800 | 15.800 | 1,901,500 |
| 2024-12-03 | 16.020 | 16.260 | 15.900 | 16.050 | 16.050 | 2,075,576 |
| 2024-12-02 | 16.020 | 16.110 | 15.620 | 16.020 | 16.020 | 2,628,600 |
| 2024-11-29 | 15.500 | 15.990 | 15.300 | 15.850 | 15.850 | 2,953,923 |
| 2024-11-28 | 15.250 | 15.770 | 15.250 | 15.460 | 15.460 | 3,267,500 |
| 2024-11-27 | 15.840 | 15.900 | 14.610 | 15.230 | 15.230 | 4,737,000 |
| 2024-11-26 | 15.960 | 16.200 | 15.400 | 15.990 | 15.990 | 2,772,800 |
| 2024-11-25 | 15.930 | 16.180 | 15.530 | 16.110 | 16.110 | 2,975,000 |
| 2024-11-22 | 16.200 | 16.640 | 15.550 | 16.060 | 16.060 | 3,374,310 |
| 2024-11-21 | 15.990 | 16.440 | 15.810 | 16.180 | 16.180 | 2,783,924 |
| 2024-11-20 | 16.080 | 16.310 | 15.780 | 16.100 | 16.100 | 3,140,353 |
| 2024-11-19 | 15.690 | 16.150 | 15.250 | 16.150 | 16.150 | 3,694,295 |
| 2024-11-18 | 17.060 | 17.200 | 15.380 | 15.720 | 15.720 | 4,646,600 |
| 2024-11-15 | 17.640 | 18.080 | 16.800 | 17.090 | 17.090 | 4,609,900 |
| 2024-11-14 | 18.650 | 19.160 | 17.580 | 17.620 | 17.620 | 4,078,400 |
| 2024-11-13 | 17.780 | 19.000 | 17.620 | 18.860 | 18.860 | 6,634,500 |
| 2024-11-12 | 17.760 | 18.160 | 17.610 | 17.800 | 17.800 | 4,515,700 |
| 2024-11-11 | 17.250 | 17.880 | 17.220 | 17.680 | 17.680 | 3,332,600 |
| 2024-11-08 | 17.700 | 18.000 | 17.210 | 17.400 | 17.400 | 4,657,200 |
| 2024-11-07 | 17.220 | 17.990 | 17.170 | 17.540 | 17.540 | 3,693,319 |
| 2024-11-06 | 16.880 | 18.300 | 16.880 | 17.550 | 17.550 | 5,722,400 |
| 2024-11-05 | 16.400 | 16.940 | 16.030 | 16.840 | 16.840 | 3,923,100 |
| 2024-11-04 | 16.800 | 16.900 | 15.910 | 16.180 | 16.180 | 3,721,300 |
| 2024-11-01 | 17.650 | 17.730 | 16.300 | 16.570 | 16.570 | 5,222,886 |
| 2024-10-31 | 18.150 | 18.500 | 17.300 | 17.650 | 17.650 | 7,065,898 |
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.