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
2024-10-30	17.850	19.690	17.820	18.200	18.200	8,159,300
2024-10-29	18.420	19.210	17.500	17.500	17.500	13,898,034
2024-10-28	16.040	17.380	15.860	17.360	17.360	11,710,470
2024-10-25	14.550	16.350	14.380	15.700	15.700	9,993,972
2024-10-24	14.290	14.580	13.980	14.260	14.260	5,365,375
2024-10-23	14.800	15.650	14.520	14.710	14.710	8,512,603
2024-10-22	14.210	14.980	14.060	14.800	14.800	6,924,900
2024-10-21	14.290	14.560	13.850	14.210	14.210	5,442,895
2024-10-18	13.530	14.050	13.390	13.780	13.780	4,494,600
2024-10-17	14.000	14.320	13.560	13.630	13.630	3,456,393
2024-10-16	13.300	14.100	13.120	13.820	13.820	4,560,606
2024-10-15	13.330	13.790	13.100	13.470	13.470	4,375,051
2024-10-14	13.320	13.520	12.850	13.400	13.400	5,082,460
2024-10-11	13.970	14.140	12.610	13.130	13.130	7,804,607
2024-10-10	13.630	15.960	13.500	14.550	14.550	11,712,562
2024-10-09	14.870	15.200	13.140	13.360	13.360	8,145,496
2024-10-08	15.320	15.600	13.980	15.300	15.300	11,856,416
2024-09-30	12.000	13.290	11.610	13.070	13.070	7,855,500
2024-09-27	11.040	11.760	10.870	11.500	11.500	5,631,684
2024-09-26	10.690	10.920	10.600	10.900	10.900	3,188,000
2024-09-25	10.570	10.920	10.520	10.680	10.680	3,088,585
2024-09-24	10.100	10.530	10.100	10.510	10.510	2,853,200
2024-09-23	10.230	10.310	10.040	10.070	10.070	2,033,700
2024-09-20	10.630	10.640	10.260	10.280	10.280	1,454,700
2024-09-19	10.380	10.550	10.170	10.510	10.510	2,260,100
2024-09-18	10.610	10.630	10.110	10.280	10.280	2,532,000
2024-09-13	10.630	11.060	10.560	10.600	10.600	2,812,669
2024-09-12	10.540	10.800	10.470	10.670	10.670	2,541,000
2024-09-11	10.870	10.990	10.580	10.610	10.610	2,741,500
2024-09-10	10.650	10.920	10.500	10.830	10.830	2,246,600
2024-09-09	10.690	10.990	10.550	10.650	10.650	2,672,300
2024-09-06	10.780	10.980	10.610	10.870	10.870	4,023,140
2024-09-05	10.220	11.100	10.220	10.780	10.780	7,461,040
2024-09-04	10.310	10.400	9.940	10.400	10.400	3,108,400
2024-09-03	10.300	10.800	10.150	10.360	10.360	3,363,400
2024-09-02	10.230	10.410	10.120	10.150	10.150	2,100,400
2024-08-30	10.210	10.550	10.200	10.300	10.300	2,986,000
2024-08-29	10.020	10.300	9.920	10.210	10.210	2,550,700
2024-08-28	9.750	10.230	9.490	10.070	10.070	3,802,200
2024-08-27	10.260	10.390	9.810	9.830	9.830	5,484,800
2024-08-26	10.600	10.820	10.320	10.600	10.600	4,748,400
2024-08-23	11.030	11.120	10.370	10.470	10.470	7,170,852
2024-08-22	11.900	12.660	11.100	11.500	11.500	10,529,021
2024-08-21	10.910	11.470	10.700	11.460	11.460	8,269,100
2024-08-20	11.050	12.570	10.910	11.090	11.090	8,640,900
2024-08-19	10.780	11.000	10.580	10.660	10.660	4,543,100
2024-08-16	11.100	11.650	10.910	10.930	10.930	6,750,300
2024-08-15	10.610	11.240	10.310	11.200	11.200	6,665,800
2024-08-14	10.910	11.260	10.650	10.760	10.760	6,852,151
2024-08-13	10.410	11.270	10.220	11.160	11.160	9,071,885
2024-08-12	10.500	11.760	10.260	10.540	10.540	8,359,366
2024-08-09	9.990	10.170	9.950	10.010	10.010	1,745,800
2024-08-08	10.020	10.090	9.800	9.940	9.940	2,023,931
2024-08-07	10.110	10.240	9.960	10.120	10.120	1,911,500
2024-08-06	9.900	10.190	9.880	10.100	10.100	1,973,500
2024-08-05	10.050	10.190	9.800	9.810	9.810	2,415,600
2024-08-02	10.280	10.360	9.970	10.020	10.020	3,010,131
2024-08-01	10.530	10.650	10.370	10.400	10.400	3,274,499
2024-07-31	10.380	10.570	10.210	10.460	10.460	3,770,351
2024-07-30	10.500	10.590	10.150	10.400	10.400	3,541,958

← NewerPage 9 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.