Zhangjiagang Haiguo New Energy Equipment Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.280 | 16.350 | 15.740 | 16.120 | 15.884 | 8,587,573 |
| 2024-07-26 | 16.130 | 18.370 | 15.800 | 16.750 | 16.505 | 14,654,043 |
| 2024-07-25 | 15.720 | 16.380 | 15.580 | 16.130 | 15.894 | 8,620,655 |
| 2024-07-24 | 16.790 | 17.130 | 15.650 | 16.370 | 16.131 | 13,212,192 |
| 2024-07-23 | 18.350 | 18.350 | 16.590 | 17.110 | 16.860 | 19,220,847 |
| 2024-07-22 | 16.210 | 18.360 | 16.210 | 18.360 | 18.091 | 9,999,703 |
| 2024-07-19 | 14.790 | 15.300 | 14.500 | 15.300 | 15.076 | 2,398,053 |
| 2024-07-18 | 14.110 | 14.650 | 13.750 | 14.640 | 14.426 | 2,129,053 |
| 2024-07-17 | 14.480 | 14.600 | 14.180 | 14.180 | 13.973 | 1,035,055 |
| 2024-07-16 | 14.250 | 14.550 | 14.120 | 14.500 | 14.288 | 2,156,095 |
| 2024-07-15 | 14.520 | 14.580 | 13.870 | 14.400 | 14.189 | 2,418,848 |
| 2024-07-12 | 14.140 | 14.890 | 14.100 | 14.720 | 14.505 | 3,402,148 |
| 2024-07-11 | 13.540 | 14.270 | 13.500 | 14.150 | 13.943 | 2,947,453 |
| 2024-07-10 | 13.410 | 13.710 | 13.230 | 13.250 | 13.056 | 1,320,000 |
| 2024-07-09 | 13.270 | 13.600 | 12.910 | 13.580 | 13.381 | 1,497,754 |
| 2024-07-08 | 13.980 | 13.980 | 13.300 | 13.350 | 13.155 | 1,409,854 |
| 2024-07-05 | 13.680 | 14.010 | 13.410 | 13.890 | 13.687 | 1,442,754 |
| 2024-07-04 | 14.330 | 14.390 | 13.560 | 13.650 | 13.450 | 1,572,897 |
| 2024-07-03 | 14.500 | 14.530 | 14.200 | 14.250 | 14.042 | 1,113,876 |
| 2024-07-02 | 14.450 | 14.590 | 14.310 | 14.500 | 14.288 | 1,145,383 |
| 2024-07-01 | 14.270 | 14.580 | 14.110 | 14.470 | 14.258 | 1,455,800 |
| 2024-06-28 | 14.050 | 14.580 | 14.020 | 14.340 | 14.130 | 1,475,297 |
| 2024-06-27 | 14.280 | 14.550 | 14.020 | 14.020 | 13.815 | 1,604,289 |
| 2024-06-26 | 13.660 | 14.320 | 13.400 | 14.280 | 14.071 | 1,268,817 |
| 2024-06-25 | 13.530 | 14.070 | 13.430 | 13.710 | 13.362 | 1,498,122 |
| 2024-06-24 | 14.010 | 14.180 | 13.300 | 13.470 | 13.128 | 1,721,300 |
| 2024-06-21 | 14.310 | 14.480 | 14.030 | 14.210 | 13.849 | 1,120,595 |
| 2024-06-20 | 14.880 | 14.880 | 14.250 | 14.280 | 13.917 | 1,400,437 |
| 2024-06-19 | 14.680 | 14.940 | 14.650 | 14.740 | 14.366 | 1,250,700 |
| 2024-06-18 | 14.600 | 14.900 | 14.470 | 14.820 | 14.443 | 1,120,800 |
| 2024-06-17 | 14.610 | 14.820 | 14.430 | 14.550 | 14.180 | 1,158,970 |
| 2024-06-14 | 14.660 | 14.930 | 14.450 | 14.730 | 14.356 | 1,332,253 |
| 2024-06-13 | 14.670 | 14.880 | 14.430 | 14.680 | 14.307 | 1,768,553 |
| 2024-06-12 | 14.290 | 14.760 | 14.220 | 14.560 | 14.190 | 1,448,187 |
| 2024-06-11 | 14.280 | 14.300 | 13.860 | 14.290 | 13.927 | 1,364,695 |
| 2024-06-07 | 14.000 | 14.360 | 13.910 | 14.280 | 13.917 | 1,979,200 |
| 2024-06-06 | 14.500 | 14.650 | 13.550 | 13.750 | 13.401 | 2,295,200 |
| 2024-06-05 | 14.810 | 14.850 | 14.450 | 14.500 | 14.132 | 1,905,884 |
| 2024-06-04 | 15.190 | 15.220 | 14.430 | 14.820 | 14.443 | 2,923,092 |
| 2024-06-03 | 16.130 | 16.150 | 15.150 | 15.370 | 14.980 | 3,290,831 |
| 2024-05-31 | 16.200 | 16.410 | 15.880 | 16.200 | 15.788 | 2,567,395 |
| 2024-05-30 | 16.280 | 16.660 | 16.060 | 16.190 | 15.779 | 3,340,333 |
| 2024-05-29 | 15.830 | 16.780 | 15.700 | 16.410 | 15.993 | 4,147,098 |
| 2024-05-28 | 15.530 | 16.440 | 15.450 | 16.050 | 15.642 | 3,410,906 |
| 2024-05-27 | 15.630 | 15.760 | 15.190 | 15.560 | 15.165 | 1,501,170 |
| 2024-05-24 | 15.740 | 16.080 | 15.540 | 15.560 | 15.165 | 1,280,561 |
| 2024-05-23 | 16.180 | 16.210 | 15.650 | 15.730 | 15.330 | 1,441,461 |
| 2024-05-22 | 15.940 | 16.270 | 15.880 | 16.230 | 15.818 | 1,365,153 |
| 2024-05-21 | 16.290 | 16.310 | 15.820 | 15.940 | 15.535 | 1,551,514 |
| 2024-05-20 | 16.300 | 16.610 | 16.230 | 16.300 | 15.886 | 1,800,700 |
| 2024-05-17 | 15.830 | 16.330 | 15.730 | 16.280 | 15.866 | 2,019,700 |
| 2024-05-16 | 15.740 | 16.030 | 15.730 | 15.850 | 15.447 | 1,600,061 |
| 2024-05-15 | 15.930 | 16.090 | 15.700 | 15.740 | 15.340 | 1,504,500 |
| 2024-05-14 | 16.000 | 16.200 | 15.850 | 15.930 | 15.525 | 1,616,700 |
| 2024-05-13 | 16.320 | 16.330 | 15.720 | 15.870 | 15.467 | 2,261,599 |
| 2024-05-10 | 17.010 | 17.020 | 16.230 | 16.230 | 15.818 | 3,668,599 |
| 2024-05-09 | 16.430 | 17.200 | 16.350 | 17.010 | 16.578 | 5,264,749 |
| 2024-05-08 | 16.800 | 17.940 | 16.330 | 16.590 | 16.169 | 8,131,664 |
| 2024-05-07 | 15.770 | 16.880 | 15.560 | 16.820 | 16.393 | 5,058,048 |
| 2024-05-06 | 15.410 | 15.770 | 15.410 | 15.750 | 15.350 | 1,916,453 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1500 CNY |
| 2025-07-11 | 0.1500 CNY |
| 2024-06-26 | 0.1500 CNY |
| 2023-05-19 | 0.1500 CNY |
| 2022-07-12 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.