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
2025-07-25	26.910	27.970	26.890	27.710	27.452	3,838,800
2025-07-24	26.890	27.110	26.840	26.900	26.650	1,624,800
2025-07-23	27.140	27.330	26.850	26.900	26.650	1,967,600
2025-07-22	27.730	27.900	26.980	27.330	27.076	3,028,000
2025-07-21	27.760	27.890	27.360	27.810	27.551	1,602,500
2025-07-18	28.000	28.000	27.500	27.710	27.452	1,757,000
2025-07-17	27.700	27.920	27.650	27.760	27.502	1,590,230
2025-07-16	28.000	28.260	27.630	27.730	27.472	2,317,100
2025-07-15	28.560	28.570	27.800	28.140	27.878	2,144,800
2025-07-14	27.720	28.780	27.720	28.600	28.334	3,143,300
2025-07-11	27.720	28.070	27.590	27.820	27.561	2,501,530
2025-07-10	27.890	28.080	27.580	27.890	27.482	3,466,838
2025-07-09	28.500	28.720	27.730	28.000	27.590	6,487,300
2025-07-08	29.040	29.380	28.780	29.200	28.773	3,614,992
2025-07-07	28.950	29.490	28.700	29.100	28.674	3,574,653
2025-07-04	29.910	30.090	29.040	29.210	28.783	7,267,942
2025-07-03	30.530	32.290	29.510	29.910	29.473	10,211,788
2025-07-02	34.000	36.000	30.750	31.070	30.616	15,733,468
2025-07-01	29.750	31.270	29.750	30.560	30.113	5,817,400
2025-06-30	29.100	29.850	29.090	29.780	29.344	3,630,900
2025-06-27	28.950	29.750	28.630	29.200	28.773	4,231,290
2025-06-26	28.680	30.060	28.680	29.220	28.793	5,702,400
2025-06-25	28.390	29.400	28.200	28.970	28.546	5,569,600
2025-06-24	27.200	28.200	26.800	28.030	27.620	5,470,200
2025-06-23	27.140	28.000	27.080	27.460	27.058	4,421,000
2025-06-20	28.250	28.660	27.290	27.290	26.891	7,634,000
2025-06-19	30.860	31.000	28.200	29.040	28.615	12,406,327
2025-06-18	28.000	32.200	27.660	31.420	30.960	15,327,701
2025-06-17	27.950	28.600	27.600	28.030	27.620	4,514,900
2025-06-16	27.370	28.680	27.050	28.060	27.650	5,798,600
2025-06-13	27.040	28.500	27.040	27.380	26.980	4,623,700
2025-06-12	28.850	28.850	27.540	27.860	27.453	5,082,084
2025-06-11	26.900	28.850	26.290	28.050	27.640	7,185,100
2025-06-10	28.010	28.850	26.560	26.800	26.408	8,241,720
2025-06-09	27.240	29.440	27.230	28.540	28.123	10,882,300
2025-06-06	25.180	27.870	24.910	27.160	26.763	8,508,490
2025-06-05	24.990	25.420	24.800	25.410	25.038	3,728,300
2025-06-04	24.710	25.400	24.600	25.000	24.634	3,674,200
2025-06-03	24.290	24.870	23.680	24.550	24.191	3,285,600
2025-05-30	23.930	24.700	23.720	24.580	24.221	4,373,481
2025-05-29	23.960	24.290	23.750	24.060	23.708	2,227,700
2025-05-28	23.880	24.480	23.580	23.970	23.619	2,968,816
2025-05-27	23.950	24.070	23.510	23.720	23.373	1,733,998
2025-05-26	23.620	24.140	23.490	23.950	23.600	1,861,919
2025-05-23	24.230	24.230	23.700	23.740	23.393	2,744,340
2025-05-22	24.590	25.220	23.800	23.880	23.531	3,182,400
2025-05-21	25.200	25.750	24.500	24.790	24.427	2,967,600
2025-05-20	25.000	25.750	24.750	25.360	24.989	3,214,053
2025-05-19	25.050	25.140	24.500	24.900	24.536	2,586,500
2025-05-16	24.990	25.470	24.420	24.860	24.496	3,479,600
2025-05-15	25.080	25.080	24.420	24.760	24.398	2,514,000
2025-05-14	24.980	25.150	24.650	24.850	24.487	2,286,900
2025-05-13	25.900	25.900	24.830	24.930	24.565	2,946,595
2025-05-12	25.620	25.800	25.300	25.480	25.107	2,848,100
2025-05-09	25.980	26.200	25.070	25.470	25.097	4,372,995
2025-05-08	25.770	26.480	25.500	26.150	25.768	4,440,795
2025-05-07	26.100	26.530	25.430	25.820	25.442	5,885,500
2025-05-06	24.800	26.200	24.690	25.890	25.511	6,387,783
2025-04-30	23.850	24.680	23.790	24.360	24.004	4,021,200
2025-04-29	23.800	24.290	23.600	23.720	23.373	4,421,085

← NewerPage 6 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.