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
2025-10-27	26.680	26.710	25.700	25.850	25.610	4,151,600
2025-10-24	26.150	26.910	25.950	26.500	26.254	5,305,148
2025-10-23	26.900	27.000	25.700	26.180	25.937	7,488,281
2025-10-22	28.500	28.960	27.720	27.890	27.631	10,492,566
2025-10-21	25.990	29.220	25.980	27.660	27.403	10,145,742
2025-10-20	25.070	25.600	25.020	25.590	25.352	2,181,600
2025-10-17	25.160	25.340	24.600	24.610	24.381	1,959,900
2025-10-16	26.250	26.250	25.020	25.170	24.936	3,224,300
2025-10-15	26.020	26.390	25.700	26.210	25.966	1,751,300
2025-10-14	26.880	26.990	25.810	25.910	25.669	2,386,100
2025-10-13	26.170	26.770	25.200	26.610	26.363	2,850,200
2025-10-10	26.880	27.120	26.400	27.020	26.769	2,822,678
2025-10-09	25.950	27.200	25.930	27.120	26.868	4,815,462
2025-09-30	26.080	26.420	25.900	25.980	25.738	2,232,500
2025-09-29	26.380	26.650	25.880	26.120	25.877	2,425,800
2025-09-26	25.410	27.250	25.120	26.140	25.897	5,027,600
2025-09-25	25.420	25.960	25.130	25.550	25.312	2,298,000
2025-09-24	25.540	25.840	25.150	25.580	25.342	1,728,000
2025-09-23	26.000	26.180	24.700	25.460	25.223	2,649,800
2025-09-22	26.260	26.340	25.800	25.950	25.709	2,067,100
2025-09-19	26.510	26.620	26.050	26.260	26.016	2,072,900
2025-09-18	27.100	27.400	26.210	26.500	26.254	2,608,142
2025-09-17	27.300	27.440	26.930	27.010	26.759	1,730,246
2025-09-16	27.000	27.300	26.680	27.300	27.046	1,683,694
2025-09-15	27.740	27.740	26.860	26.890	26.640	2,598,294
2025-09-12	27.830	28.230	27.620	27.830	27.571	2,511,800
2025-09-11	27.400	27.990	27.010	27.920	27.660	2,678,292
2025-09-10	27.980	28.110	27.250	27.400	27.145	2,810,134
2025-09-09	27.680	28.280	27.400	27.990	27.730	3,309,462
2025-09-08	26.780	27.660	26.650	27.630	27.373	3,963,375
2025-09-05	26.270	26.990	26.200	26.960	26.709	3,264,154
2025-09-04	26.640	26.960	26.000	26.240	25.996	2,446,300
2025-09-03	26.900	27.260	26.500	26.620	26.372	2,997,555
2025-09-02	28.180	28.200	26.230	26.770	26.521	4,561,516
2025-09-01	26.960	28.190	26.800	27.490	27.234	5,866,851
2025-08-29	27.200	27.330	26.560	26.730	26.481	4,775,916
2025-08-28	28.010	28.350	26.290	27.490	27.234	9,326,400
2025-08-27	29.420	29.710	28.380	28.530	28.265	9,755,100
2025-08-26	28.260	31.780	27.950	30.150	29.870	12,930,255
2025-08-25	28.110	28.370	27.880	28.200	27.938	2,840,951
2025-08-22	28.010	28.210	27.700	27.950	27.690	2,974,800
2025-08-21	28.330	28.510	27.930	28.030	27.769	2,469,800
2025-08-20	28.330	28.490	28.030	28.240	27.977	2,130,516
2025-08-19	28.710	28.760	28.210	28.420	28.156	2,436,600
2025-08-18	28.280	28.760	28.280	28.700	28.433	2,785,700
2025-08-15	28.250	28.790	28.150	28.270	28.007	3,331,300
2025-08-14	28.660	29.040	28.220	28.220	27.958	3,228,600
2025-08-13	28.950	29.070	28.560	28.660	28.394	2,337,800
2025-08-12	28.950	29.250	28.610	28.810	28.542	2,454,800
2025-08-11	28.990	29.490	28.930	28.950	28.681	3,463,200
2025-08-08	29.210	29.420	28.880	29.030	28.760	1,926,953
2025-08-07	29.050	29.330	28.880	29.090	28.820	2,099,538
2025-08-06	28.840	29.440	28.840	29.100	28.829	2,395,700
2025-08-05	28.670	29.090	28.450	28.960	28.691	2,676,200
2025-08-04	28.050	28.680	27.740	28.460	28.195	1,557,400
2025-08-01	27.960	28.430	27.640	28.150	27.888	2,439,500
2025-07-31	28.350	28.700	27.910	28.060	27.799	2,225,800
2025-07-30	28.500	28.890	28.130	28.550	28.285	1,872,600
2025-07-29	28.860	29.260	28.270	28.510	28.245	2,863,800
2025-07-28	27.920	29.330	27.580	28.990	28.720	4,933,200

← NewerPage 5 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.