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
2022-02-09	36.570	36.790	35.860	36.480	35.162	1,237,454
2022-02-08	36.650	37.200	35.570	36.930	35.595	1,721,110
2022-02-07	35.900	37.430	35.200	36.650	35.326	1,938,921
2022-01-28	33.780	35.490	33.210	34.940	33.677	1,070,642
2022-01-27	34.770	34.770	33.620	33.780	32.559	1,044,253
2022-01-26	33.790	36.700	33.790	35.370	34.092	1,629,895
2022-01-25	35.800	36.230	33.390	33.470	32.261	1,281,702
2022-01-24	35.900	36.690	35.600	36.110	34.805	604,371
2022-01-21	35.830	36.350	35.520	36.020	34.718	525,071
2022-01-20	36.830	36.950	35.810	35.820	34.526	940,426
2022-01-19	37.110	37.350	36.580	36.780	35.451	879,600
2022-01-18	37.460	37.930	37.130	37.320	35.971	1,036,039
2022-01-17	37.350	37.870	37.150	37.540	36.183	813,941
2022-01-14	38.340	38.570	37.410	37.410	36.058	899,163
2022-01-13	39.180	39.290	38.050	38.100	36.723	814,671
2022-01-12	38.360	39.060	38.360	38.920	37.514	1,026,899
2022-01-11	37.880	38.810	37.880	38.030	36.656	738,413
2022-01-10	37.060	38.300	37.060	38.010	36.636	606,272
2022-01-07	39.090	39.270	38.050	38.100	36.723	989,571
2022-01-06	38.280	39.510	37.900	39.000	37.591	1,015,155
2022-01-05	40.000	40.260	38.310	38.610	37.215	1,621,054
2022-01-04	39.060	40.580	38.660	40.200	38.747	1,804,399
2021-12-31	39.500	40.220	39.130	39.200	37.783	1,358,636
2021-12-30	38.730	39.550	38.550	38.900	37.494	923,420
2021-12-29	38.680	39.800	38.600	38.890	37.485	1,108,027
2021-12-28	38.970	40.300	38.500	39.100	37.687	1,527,226
2021-12-27	37.760	38.730	37.500	38.100	36.723	973,855
2021-12-24	40.050	40.120	37.500	37.760	36.395	1,821,881
2021-12-23	39.260	40.240	39.260	40.170	38.718	1,505,303
2021-12-22	39.860	40.050	39.120	39.270	37.851	1,071,753
2021-12-21	39.550	40.090	39.070	39.710	38.275	1,010,084
2021-12-20	41.500	41.970	39.450	39.500	38.073	2,216,514
2021-12-17	42.980	43.940	42.060	42.060	40.540	2,138,912
2021-12-16	43.330	44.170	42.600	43.770	42.188	2,549,959
2021-12-15	42.260	43.740	42.000	43.300	41.735	2,561,545
2021-12-14	42.150	43.650	42.130	42.650	41.109	2,519,838
2021-12-13	41.500	42.560	40.790	42.130	40.608	2,120,417
2021-12-10	40.500	41.560	40.430	40.960	39.480	1,378,184
2021-12-09	41.720	42.150	40.630	40.710	39.239	1,960,210
2021-12-08	41.650	42.500	41.370	41.720	40.212	1,891,670
2021-12-07	41.660	41.970	39.860	41.170	39.682	2,554,829
2021-12-06	42.300	44.020	40.500	41.650	40.145	2,855,316
2021-12-03	42.500	43.500	42.060	42.280	40.752	2,334,352
2021-12-02	46.000	46.000	42.300	42.450	40.916	4,165,754
2021-12-01	45.860	46.540	45.240	46.110	44.444	3,011,764
2021-11-30	48.800	49.630	45.720	46.200	44.530	4,827,594
2021-11-29	48.860	49.940	47.910	48.660	46.902	3,845,265
2021-11-26	47.600	51.500	47.300	50.060	48.251	6,026,649
2021-11-25	47.620	48.960	46.820	48.080	46.343	3,631,406
2021-11-24	49.000	49.800	47.330	47.710	45.986	4,696,303
2021-11-23	48.600	51.930	48.100	49.360	47.576	5,982,806
2021-11-22	48.810	50.900	48.320	48.780	47.017	4,448,973
2021-11-19	49.030	50.630	48.600	49.030	47.258	5,700,366
2021-11-18	48.800	51.880	47.620	49.850	48.049	7,907,733
2021-11-17	44.220	49.800	44.220	48.850	47.085	7,637,622
2021-11-16	47.610	47.650	43.360	44.370	42.767	5,216,737
2021-11-15	48.050	48.050	46.050	47.490	45.774	4,974,069
2021-11-12	45.760	48.990	45.400	48.650	46.892	7,182,025
2021-11-11	46.020	47.270	45.000	45.560	43.914	4,567,997
2021-11-10	44.710	46.500	43.500	46.450	44.771	4,742,349

← NewerPage 20 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.