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
2023-05-05	26.280	26.340	25.450	25.700	24.909	1,275,700
2023-05-04	27.020	27.120	26.090	26.280	25.472	1,794,452
2023-04-28	26.900	27.500	26.730	27.240	26.402	1,266,100
2023-04-27	26.990	27.360	26.530	27.010	26.179	2,082,596
2023-04-26	26.400	27.110	25.990	26.620	25.801	2,221,000
2023-04-25	26.850	27.420	25.960	26.190	25.384	1,209,295
2023-04-24	26.850	27.240	26.320	26.980	26.150	1,908,550
2023-04-21	28.470	28.750	26.900	26.940	26.111	2,329,024
2023-04-20	29.190	29.670	28.180	28.320	27.449	1,096,864
2023-04-19	29.760	29.760	29.180	29.210	28.311	606,708
2023-04-18	30.300	30.470	29.660	29.700	28.786	1,102,727
2023-04-17	29.750	30.760	29.560	30.440	29.504	1,172,977
2023-04-14	29.450	30.070	29.310	29.730	28.815	776,501
2023-04-13	29.180	30.180	29.180	29.460	28.554	886,024
2023-04-12	29.560	29.690	29.080	29.260	28.360	785,827
2023-04-11	29.500	29.580	29.090	29.570	28.660	828,651
2023-04-10	29.930	30.230	29.380	29.610	28.699	1,207,801
2023-04-07	29.830	30.190	29.500	29.930	29.009	764,900
2023-04-06	29.470	29.910	29.300	29.720	28.806	803,744
2023-04-04	30.330	30.360	28.350	29.410	28.505	1,875,487
2023-04-03	30.020	30.480	29.600	30.440	29.504	860,188
2023-03-31	30.000	30.150	29.720	29.990	29.067	602,701
2023-03-30	29.570	30.060	29.390	29.930	29.009	656,025
2023-03-29	30.300	30.330	29.470	29.580	28.670	975,348
2023-03-28	31.250	31.250	30.020	30.250	29.319	872,408
2023-03-27	29.940	31.260	29.290	30.770	29.823	1,966,603
2023-03-24	30.220	30.230	29.590	29.920	29.000	932,600
2023-03-23	30.410	30.800	30.000	30.120	29.193	724,597
2023-03-22	30.360	31.100	30.200	30.330	29.397	789,810
2023-03-21	30.150	30.390	29.700	30.360	29.426	627,200
2023-03-20	30.260	30.680	29.500	29.890	28.971	1,472,274
2023-03-17	31.260	31.350	30.270	30.270	29.339	788,635
2023-03-16	32.160	32.210	30.780	30.830	29.882	1,026,295
2023-03-15	31.870	32.480	31.860	32.400	31.403	575,196
2023-03-14	32.210	32.440	31.300	31.890	30.909	827,003
2023-03-13	31.550	32.460	31.550	32.400	31.403	626,500
2023-03-10	32.350	32.480	31.640	31.810	30.831	685,200
2023-03-09	32.260	32.660	32.070	32.590	31.587	627,300
2023-03-08	32.210	32.610	31.850	32.260	31.268	649,479
2023-03-07	32.700	33.560	32.240	32.510	31.510	1,522,682
2023-03-06	31.820	32.760	31.820	32.710	31.704	1,207,579
2023-03-03	32.280	32.300	31.530	31.890	30.909	984,584
2023-03-02	32.490	32.640	32.100	32.180	31.190	1,516,446
2023-03-01	32.580	32.950	32.240	32.490	31.491	1,342,768
2023-02-28	32.490	32.880	32.390	32.840	31.830	839,600
2023-02-27	33.350	33.550	32.530	32.570	31.568	1,189,655
2023-02-24	34.490	34.490	33.030	33.360	32.334	2,002,800
2023-02-23	35.690	35.690	34.200	34.500	33.439	3,546,081
2023-02-22	34.790	37.580	34.200	35.690	34.592	5,719,535
2023-02-21	33.490	34.060	33.260	34.060	33.012	795,131
2023-02-20	33.600	34.050	32.900	33.410	32.382	809,962
2023-02-17	33.720	33.950	33.160	33.240	32.217	705,640
2023-02-16	35.260	35.260	33.530	33.740	32.702	1,012,027
2023-02-15	34.820	35.990	34.780	34.830	33.759	856,361
2023-02-14	35.240	35.390	34.570	35.120	34.040	982,298
2023-02-13	35.000	35.670	34.440	35.290	34.204	1,071,089
2023-02-10	36.150	36.220	34.400	34.860	33.788	1,696,611
2023-02-09	36.600	36.750	35.940	36.150	35.038	1,127,595
2023-02-08	36.640	37.090	36.110	36.800	35.668	757,418
2023-02-07	36.350	37.110	36.350	36.620	35.493	662,456

← NewerPage 15 of 21 · 1,212 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.