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
2022-08-04	28.480	29.180	28.000	28.520	27.643	980,253
2022-08-03	28.050	29.680	28.000	28.430	27.555	1,459,302
2022-08-02	30.100	30.100	28.220	28.530	27.652	2,113,299
2022-08-01	30.760	30.990	29.710	30.690	29.746	1,478,620
2022-07-29	30.310	31.640	30.310	31.100	30.143	2,284,372
2022-07-28	30.490	31.000	30.210	30.600	29.659	1,671,851
2022-07-27	29.910	30.450	29.870	30.450	29.513	1,561,702
2022-07-26	30.650	30.650	29.650	29.900	28.980	1,442,271
2022-07-25	31.390	31.890	30.020	30.160	29.232	1,956,010
2022-07-22	32.920	34.000	31.210	31.650	30.676	2,760,602
2022-07-21	33.480	34.660	32.920	33.150	32.130	3,100,398
2022-07-20	32.860	35.100	32.580	34.000	32.954	4,777,582
2022-07-19	32.640	34.770	32.320	32.960	31.946	3,129,159
2022-07-18	32.100	33.990	32.100	33.000	31.985	3,106,339
2022-07-15	33.310	34.310	32.030	33.090	32.072	4,054,085
2022-07-14	29.100	34.090	28.710	33.280	32.256	6,580,804
2022-07-13	27.030	29.180	27.000	29.000	28.108	3,325,433
2022-07-12	26.900	27.790	26.700	27.160	26.325	1,422,166
2022-07-11	27.300	27.300	26.300	27.050	26.073	819,698
2022-07-08	27.500	27.500	26.760	26.840	25.870	762,215
2022-07-07	26.610	27.610	26.360	27.090	26.111	872,351
2022-07-06	26.960	28.000	26.760	26.800	25.832	1,180,352
2022-07-05	27.670	27.810	26.580	26.870	25.899	1,119,001
2022-07-04	27.260	27.800	26.510	27.780	26.776	1,054,087
2022-07-01	27.830	28.170	27.240	27.260	26.275	987,543
2022-06-30	27.600	28.300	27.450	27.860	26.853	1,108,655
2022-06-29	28.880	29.170	27.660	27.820	26.815	1,618,856
2022-06-28	28.980	28.980	28.310	28.680	27.644	1,265,053
2022-06-27	29.160	29.420	28.200	28.760	27.721	1,989,865
2022-06-24	28.380	29.190	28.080	29.150	28.097	2,707,110
2022-06-23	27.850	28.370	27.430	28.250	27.229	1,738,621
2022-06-22	28.510	28.890	27.660	27.900	26.892	2,320,166
2022-06-21	29.450	29.500	28.180	28.530	27.499	3,240,401
2022-06-20	27.250	30.440	27.210	29.500	28.434	5,349,019
2022-06-17	25.930	27.380	25.930	27.110	26.130	1,956,002
2022-06-16	26.160	26.750	26.050	26.190	25.244	658,887
2022-06-15	26.780	27.300	26.110	26.130	25.186	1,072,673
2022-06-14	26.850	27.130	25.740	26.780	25.812	1,108,375
2022-06-13	26.600	27.650	26.250	27.210	26.227	1,104,854
2022-06-10	26.530	27.480	25.810	26.660	25.697	1,086,748
2022-06-09	27.490	27.490	26.100	26.190	25.244	896,615
2022-06-08	27.630	28.000	26.600	27.200	26.217	1,216,377
2022-06-07	27.800	28.400	27.070	27.610	26.612	1,666,344
2022-06-06	27.350	28.150	27.350	27.800	26.795	1,526,857
2022-06-02	26.930	27.900	26.630	27.540	26.545	1,736,615
2022-06-01	26.210	27.300	26.010	26.930	25.957	1,429,850
2022-05-31	26.610	27.000	25.940	26.720	25.754	1,950,183
2022-05-30	25.970	26.190	25.310	25.970	25.032	1,112,019
2022-05-27	26.340	26.580	25.700	25.960	25.022	1,285,578
2022-05-26	26.160	26.820	25.400	26.040	25.099	2,074,553
2022-05-25	25.750	26.800	25.500	26.460	25.504	1,959,728
2022-05-24	27.200	27.700	25.810	26.140	25.195	2,738,574
2022-05-23	26.470	27.860	25.930	27.570	26.574	2,800,492
2022-05-20	26.990	27.390	26.420	26.540	25.581	2,552,346
2022-05-19	25.100	28.820	25.100	27.050	26.073	3,631,002
2022-05-18	25.330	26.060	24.830	25.700	24.771	897,836
2022-05-17	25.180	25.880	25.180	25.370	24.453	709,882
2022-05-16	25.610	25.900	25.280	25.390	24.473	608,206
2022-05-13	25.750	26.150	25.520	25.610	24.685	802,190
2022-05-12	25.180	25.940	24.900	25.600	24.675	1,038,846

← NewerPage 18 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.