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
2022-11-04	36.830	36.830	35.800	36.300	35.183	1,894,674
2022-11-03	36.950	38.630	35.800	36.620	35.493	2,117,308
2022-11-02	36.300	37.070	34.980	36.110	34.999	2,314,208
2022-11-01	35.090	37.360	34.760	36.300	35.183	2,767,771
2022-10-31	33.100	36.470	33.100	35.090	34.011	3,181,872
2022-10-28	35.000	35.000	32.850	33.100	32.082	3,180,808
2022-10-27	34.870	36.540	34.620	35.000	33.923	5,058,552
2022-10-26	32.630	36.590	32.100	35.390	34.301	9,111,069
2022-10-25	27.560	33.460	27.000	33.460	32.431	11,586,607
2022-10-24	26.110	28.970	26.110	27.880	27.022	4,836,714
2022-10-21	24.210	25.380	24.130	25.360	24.580	1,554,056
2022-10-20	24.480	24.800	24.000	24.210	23.465	679,298
2022-10-19	24.720	25.180	24.480	24.480	23.727	676,886
2022-10-18	24.680	25.100	24.410	24.810	24.047	781,682
2022-10-17	24.000	24.840	23.920	24.670	23.911	963,677
2022-10-14	23.880	24.550	23.800	24.170	23.426	1,065,830
2022-10-13	23.160	24.350	23.160	23.880	23.145	989,206
2022-10-12	22.000	23.580	22.000	23.530	22.806	874,164
2022-10-11	22.000	22.730	21.920	22.380	21.692	560,160
2022-10-10	22.360	23.600	22.320	22.520	21.827	818,983
2022-09-30	22.660	23.160	22.320	22.320	21.633	612,527
2022-09-29	23.460	23.580	22.720	22.870	22.166	1,016,981
2022-09-28	23.980	25.150	23.230	23.260	22.544	1,510,263
2022-09-27	22.730	23.580	22.720	23.530	22.806	643,224
2022-09-26	22.600	23.420	22.330	22.930	22.225	781,691
2022-09-23	24.280	24.420	23.240	23.310	22.593	617,521
2022-09-22	24.000	24.800	23.880	24.280	23.533	800,055
2022-09-21	24.110	24.380	23.500	24.360	23.611	565,777
2022-09-20	23.680	24.290	23.680	24.140	23.397	675,191
2022-09-19	23.700	24.180	23.350	23.600	22.874	699,075
2022-09-16	24.460	24.770	23.750	23.780	23.048	904,013
2022-09-15	26.370	26.540	24.400	24.810	24.047	1,494,661
2022-09-14	25.820	26.060	25.410	25.820	25.026	656,700
2022-09-13	26.260	26.750	25.910	26.200	25.394	762,475
2022-09-09	27.000	27.250	26.350	26.560	25.743	765,081
2022-09-08	27.850	27.870	27.010	27.120	26.286	1,033,475
2022-09-07	27.690	28.280	27.500	27.850	26.993	942,684
2022-09-06	28.150	28.280	27.210	27.900	27.042	1,313,059
2022-09-05	27.150	28.840	26.950	28.150	27.284	2,053,745
2022-09-02	27.070	27.500	26.110	26.880	26.053	1,486,664
2022-09-01	27.800	28.880	26.810	27.080	26.247	1,859,024
2022-08-31	28.970	29.180	26.800	26.960	26.131	1,683,309
2022-08-30	29.330	29.590	28.120	28.930	28.040	1,353,202
2022-08-29	27.510	29.090	27.050	28.900	28.011	1,085,800
2022-08-26	28.140	28.820	27.910	28.000	27.139	1,031,970
2022-08-25	28.910	30.550	27.500	28.080	27.216	1,555,307
2022-08-24	30.600	30.770	28.670	29.060	28.166	1,870,385
2022-08-23	30.750	31.490	30.200	30.530	29.591	1,429,147
2022-08-22	30.550	31.280	30.160	30.600	29.659	1,495,924
2022-08-19	31.590	31.670	30.490	30.690	29.746	2,021,844
2022-08-18	30.950	31.890	30.810	31.670	30.696	2,231,332
2022-08-17	32.010	32.350	30.910	31.010	30.056	2,864,190
2022-08-16	30.000	33.660	30.000	31.970	30.987	4,609,121
2022-08-15	29.150	29.850	28.740	29.800	28.883	1,008,294
2022-08-12	29.610	29.880	29.000	29.180	28.282	1,020,072
2022-08-11	29.800	30.080	29.020	29.780	28.864	1,376,650
2022-08-10	29.550	30.150	29.160	29.350	28.447	1,368,356
2022-08-09	28.650	29.870	28.650	29.850	28.932	1,843,619
2022-08-08	28.320	29.180	27.970	28.890	28.001	1,230,824
2022-08-05	28.570	28.990	27.700	28.250	27.381	1,275,047

← NewerPage 17 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.