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
2022-05-11	25.540	26.480	25.050	25.450	24.530	1,700,899
2022-05-10	24.260	26.210	24.200	25.480	24.559	1,770,616
2022-05-09	23.480	24.730	23.480	24.700	23.807	1,074,785
2022-05-06	23.900	24.350	23.480	23.780	22.921	1,371,531
2022-05-05	23.520	24.460	22.900	24.460	23.576	1,357,486
2022-04-29	21.570	23.390	21.560	23.250	22.410	1,475,801
2022-04-28	22.550	23.400	21.950	21.950	21.157	1,793,826
2022-04-27	22.070	23.890	21.940	23.710	22.853	1,587,907
2022-04-26	24.000	24.650	22.530	22.760	21.938	1,849,829
2022-04-25	26.000	26.750	24.320	24.330	23.451	2,148,103
2022-04-22	24.880	28.320	24.300	26.980	26.005	2,815,628
2022-04-21	29.540	30.370	25.630	25.970	25.032	3,357,251
2022-04-20	27.510	27.900	27.150	27.500	26.506	1,055,608
2022-04-19	26.900	28.080	26.900	27.720	26.718	1,309,217
2022-04-18	26.030	27.140	25.860	26.920	25.947	711,163
2022-04-15	27.290	27.290	26.490	26.530	25.571	813,717
2022-04-14	27.500	27.780	27.180	27.290	26.304	727,462
2022-04-13	27.600	27.870	27.090	27.280	26.294	745,349
2022-04-12	27.370	27.830	27.000	27.820	26.815	855,030
2022-04-11	27.880	28.400	27.080	27.370	26.381	1,040,908
2022-04-08	29.030	29.300	28.010	28.200	27.181	1,114,376
2022-04-07	29.700	29.700	28.500	29.020	27.971	1,024,912
2022-04-06	29.590	30.080	29.310	29.820	28.742	932,285
2022-04-01	30.250	30.300	29.510	29.670	28.598	1,327,554
2022-03-31	30.900	31.200	30.370	30.460	29.359	1,186,753
2022-03-30	31.000	31.280	30.510	31.080	29.957	1,269,014
2022-03-29	31.510	31.860	30.250	30.570	29.465	1,549,316
2022-03-28	32.510	32.680	31.300	31.620	30.477	1,469,038
2022-03-25	32.540	33.430	32.490	32.740	31.557	1,658,739
2022-03-24	33.000	34.050	32.510	32.750	31.567	2,452,298
2022-03-23	34.310	35.120	33.530	33.760	32.540	2,979,085
2022-03-22	34.580	34.610	33.190	33.400	32.193	1,932,520
2022-03-21	32.920	35.290	32.500	34.070	32.839	2,981,900
2022-03-18	33.360	33.600	32.680	32.920	31.730	1,966,486
2022-03-17	32.380	33.360	32.000	33.280	32.077	2,643,591
2022-03-16	33.200	33.600	30.400	32.360	31.191	3,182,304
2022-03-15	35.510	35.550	33.030	33.030	31.836	3,071,736
2022-03-14	38.090	38.400	35.900	36.000	34.699	2,959,929
2022-03-11	39.000	39.150	36.880	38.650	37.253	4,014,218
2022-03-10	39.470	41.860	39.000	40.090	38.641	6,284,464
2022-03-09	38.220	40.350	37.100	40.350	38.892	6,302,079
2022-03-08	38.510	38.540	36.710	38.180	36.800	4,159,852
2022-03-07	40.130	41.090	38.200	39.170	37.755	5,623,442
2022-03-04	44.000	44.000	39.890	40.300	38.844	9,960,969
2022-03-03	38.600	44.640	38.600	44.640	43.027	9,916,237
2022-03-02	37.200	38.000	36.680	37.200	35.856	2,385,885
2022-03-01	36.070	37.350	35.660	36.320	35.008	1,669,658
2022-02-28	35.670	36.300	34.230	36.050	34.747	1,270,618
2022-02-25	36.100	36.480	35.400	35.400	34.121	898,400
2022-02-24	35.290	36.360	34.620	35.180	33.909	1,627,824
2022-02-23	34.710	35.820	34.710	35.550	34.265	972,129
2022-02-22	35.670	35.960	34.340	34.710	33.456	854,346
2022-02-21	35.520	35.650	35.000	35.650	34.362	817,132
2022-02-18	35.300	35.600	34.680	35.280	34.005	963,488
2022-02-17	35.550	36.430	35.050	35.820	34.526	1,394,242
2022-02-16	35.160	35.500	34.940	35.370	34.092	703,504
2022-02-15	34.530	35.390	33.940	35.170	33.899	1,040,184
2022-02-14	34.250	35.300	34.250	34.550	33.301	700,100
2022-02-11	36.020	36.020	34.800	34.830	33.571	1,051,500
2022-02-10	36.460	36.990	35.680	36.400	35.085	1,233,643

← NewerPage 19 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.