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
2024-01-25	18.390	19.040	18.040	19.030	18.547	1,654,915
2024-01-24	18.080	18.560	17.600	18.340	17.874	1,969,916
2024-01-23	18.000	18.700	17.680	18.050	17.591	2,249,542
2024-01-22	19.960	20.000	18.210	18.500	18.030	1,725,902
2024-01-19	20.300	20.500	19.820	19.820	19.316	1,220,547
2024-01-18	20.950	21.140	19.710	20.260	19.745	2,047,437
2024-01-17	21.690	21.690	20.800	20.830	20.301	1,034,300
2024-01-16	21.800	21.950	21.250	21.600	21.051	1,070,042
2024-01-15	22.070	22.070	22.070	22.070	21.509	0
2024-01-12	22.280	22.630	22.060	22.070	21.509	975,657
2024-01-11	21.970	22.360	21.830	22.270	21.704	981,889
2024-01-10	22.400	22.440	21.890	21.910	21.353	1,142,373
2024-01-09	21.920	22.480	21.920	22.250	21.685	1,428,709
2024-01-08	22.450	22.670	21.930	21.970	21.412	1,260,100
2024-01-05	22.810	22.990	22.190	22.300	21.733	1,165,404
2024-01-04	22.950	22.990	22.580	22.700	22.123	1,550,708
2024-01-03	23.130	23.240	22.550	22.700	22.123	1,424,719
2024-01-02	22.910	23.300	22.810	23.200	22.611	1,569,829
2023-12-29	22.720	22.970	22.320	22.800	22.221	1,740,067
2023-12-28	21.800	22.940	21.510	22.630	22.055	2,553,102
2023-12-27	21.680	21.800	21.300	21.590	21.041	1,388,884
2023-12-26	22.150	22.150	21.360	21.470	20.925	1,379,950
2023-12-25	21.950	22.290	21.840	22.070	21.509	1,452,855
2023-12-22	22.430	22.680	21.970	22.130	21.568	1,494,932
2023-12-21	22.100	22.540	21.620	22.430	21.860	2,684,251
2023-12-20	23.770	23.770	21.770	22.420	21.850	3,873,849
2023-12-19	23.290	23.580	23.000	23.390	22.796	542,946
2023-12-18	23.690	23.750	23.190	23.290	22.698	687,053
2023-12-15	23.740	24.050	23.620	23.640	23.039	339,842
2023-12-14	24.120	24.120	23.720	23.730	23.127	337,053
2023-12-13	23.990	24.090	23.600	23.890	23.283	455,600
2023-12-12	24.060	24.180	23.770	24.010	23.400	483,712
2023-12-11	23.780	24.120	23.370	24.030	23.419	736,700
2023-12-08	24.560	24.660	23.700	23.760	23.156	708,600
2023-12-07	24.690	24.690	24.220	24.400	23.780	502,753
2023-12-06	24.620	25.130	24.470	24.660	24.033	689,195
2023-12-05	25.080	25.080	24.500	24.500	23.878	470,000
2023-12-04	25.180	25.380	24.790	25.030	24.394	610,500
2023-12-01	25.550	25.550	24.970	25.180	24.540	472,575
2023-11-30	25.500	25.840	25.000	25.370	24.725	522,200
2023-11-29	25.850	26.060	25.520	25.550	24.901	645,940
2023-11-28	26.140	26.140	25.110	25.860	25.203	866,235
2023-11-27	25.260	25.640	25.170	25.510	24.862	428,340
2023-11-24	25.730	25.730	25.160	25.200	24.560	367,940
2023-11-23	25.470	25.750	25.470	25.710	25.057	313,200
2023-11-22	25.550	25.820	25.400	25.460	24.813	464,100
2023-11-21	26.130	26.130	25.600	25.680	25.028	388,924
2023-11-20	26.000	26.140	25.470	25.900	25.242	552,167
2023-11-17	25.330	25.750	25.250	25.570	24.920	592,250
2023-11-16	25.680	25.680	25.300	25.330	24.686	475,800
2023-11-15	25.560	25.810	25.450	25.650	24.998	637,200
2023-11-14	25.980	25.980	25.290	25.420	24.774	490,490
2023-11-13	25.720	25.780	25.270	25.530	24.881	928,806
2023-11-10	25.200	25.380	25.010	25.340	24.696	389,945
2023-11-09	25.180	25.570	25.130	25.200	24.560	479,755
2023-11-08	25.230	25.400	25.040	25.300	24.657	558,175
2023-11-07	25.400	25.450	25.070	25.300	24.657	559,175
2023-11-06	24.600	25.460	24.500	25.390	24.745	1,027,508
2023-11-03	24.250	24.740	23.930	24.440	23.819	723,006
2023-11-02	24.540	24.770	23.930	24.050	23.439	591,936

← NewerPage 12 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.