Zhangjiagang Haiguo New Energy Equipment Manufacturing Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.