Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 8.050 | 8.250 | 8.030 | 8.180 | 8.180 | 930,929 |
| 2022-11-04 | 8.130 | 8.190 | 8.000 | 8.090 | 8.090 | 1,067,700 |
| 2022-11-03 | 7.910 | 8.200 | 7.870 | 8.110 | 8.110 | 1,292,900 |
| 2022-11-02 | 7.770 | 8.010 | 7.670 | 7.970 | 7.970 | 1,383,100 |
| 2022-11-01 | 7.600 | 7.800 | 7.600 | 7.750 | 7.750 | 762,900 |
| 2022-10-31 | 7.450 | 7.680 | 7.380 | 7.600 | 7.600 | 852,700 |
| 2022-10-28 | 7.790 | 7.790 | 7.310 | 7.450 | 7.450 | 1,544,800 |
| 2022-10-27 | 7.760 | 7.820 | 7.710 | 7.750 | 7.750 | 940,700 |
| 2022-10-26 | 7.740 | 7.850 | 7.690 | 7.720 | 7.720 | 1,001,900 |
| 2022-10-25 | 7.940 | 7.980 | 7.650 | 7.700 | 7.700 | 1,384,700 |
| 2022-10-24 | 8.120 | 8.200 | 7.260 | 7.980 | 7.980 | 1,172,269 |
| 2022-10-21 | 8.080 | 8.460 | 8.010 | 8.070 | 8.070 | 1,323,971 |
| 2022-10-20 | 8.400 | 8.460 | 8.060 | 8.080 | 8.080 | 1,698,100 |
| 2022-10-19 | 8.200 | 8.660 | 8.060 | 8.400 | 8.400 | 2,511,242 |
| 2022-10-18 | 8.110 | 8.180 | 8.040 | 8.150 | 8.150 | 637,600 |
| 2022-10-17 | 8.000 | 8.110 | 7.940 | 8.100 | 8.100 | 711,300 |
| 2022-10-14 | 7.910 | 8.100 | 7.860 | 8.030 | 8.030 | 680,300 |
| 2022-10-13 | 7.730 | 7.940 | 7.730 | 7.900 | 7.900 | 679,300 |
| 2022-10-12 | 7.890 | 7.890 | 7.610 | 7.870 | 7.870 | 464,800 |
| 2022-10-11 | 7.780 | 8.070 | 7.620 | 7.780 | 7.780 | 709,802 |
| 2022-10-10 | 7.880 | 7.930 | 7.660 | 7.710 | 7.710 | 637,000 |
| 2022-09-30 | 8.010 | 8.080 | 7.850 | 7.860 | 7.860 | 633,869 |
| 2022-09-29 | 8.260 | 8.370 | 8.000 | 8.010 | 8.010 | 959,400 |
| 2022-09-28 | 8.410 | 8.410 | 8.200 | 8.220 | 8.220 | 720,700 |
| 2022-09-27 | 8.080 | 8.340 | 7.950 | 8.310 | 8.310 | 878,484 |
| 2022-09-26 | 8.220 | 8.260 | 7.960 | 7.970 | 7.970 | 879,400 |
| 2022-09-23 | 8.530 | 8.580 | 8.270 | 8.270 | 8.270 | 648,400 |
| 2022-09-22 | 8.520 | 8.780 | 8.500 | 8.530 | 8.530 | 865,600 |
| 2022-09-21 | 8.610 | 8.610 | 8.340 | 8.560 | 8.560 | 868,484 |
| 2022-09-20 | 8.300 | 8.580 | 8.290 | 8.510 | 8.510 | 1,050,642 |
| 2022-09-19 | 8.520 | 8.620 | 8.190 | 8.220 | 8.220 | 1,386,697 |
| 2022-09-16 | 8.800 | 8.800 | 8.500 | 8.510 | 8.510 | 812,300 |
| 2022-09-15 | 8.890 | 8.910 | 8.650 | 8.750 | 8.750 | 1,023,206 |
| 2022-09-14 | 8.650 | 8.840 | 8.620 | 8.830 | 8.830 | 1,126,500 |
| 2022-09-13 | 8.660 | 8.740 | 8.550 | 8.740 | 8.740 | 1,078,300 |
| 2022-09-09 | 8.460 | 8.650 | 8.460 | 8.590 | 8.590 | 742,100 |
| 2022-09-08 | 8.770 | 8.770 | 8.570 | 8.620 | 8.620 | 1,312,742 |
| 2022-09-07 | 8.670 | 8.780 | 8.570 | 8.750 | 8.750 | 1,609,800 |
| 2022-09-06 | 8.760 | 8.770 | 8.640 | 8.670 | 8.670 | 1,230,500 |
| 2022-09-05 | 8.550 | 8.740 | 8.470 | 8.730 | 8.730 | 2,379,500 |
| 2022-09-02 | 8.370 | 8.550 | 8.340 | 8.540 | 8.540 | 1,946,600 |
| 2022-09-01 | 8.350 | 8.470 | 8.330 | 8.380 | 8.380 | 1,196,800 |
| 2022-08-31 | 8.470 | 8.490 | 8.340 | 8.350 | 8.350 | 1,181,800 |
| 2022-08-30 | 8.330 | 8.510 | 8.330 | 8.450 | 8.450 | 1,449,900 |
| 2022-08-29 | 8.250 | 8.360 | 8.160 | 8.360 | 8.360 | 926,700 |
| 2022-08-26 | 8.340 | 8.440 | 8.310 | 8.340 | 8.340 | 1,213,900 |
| 2022-08-25 | 8.250 | 8.340 | 8.170 | 8.330 | 8.330 | 1,505,700 |
| 2022-08-24 | 8.350 | 8.350 | 8.130 | 8.220 | 8.220 | 1,727,700 |
| 2022-08-23 | 8.230 | 8.370 | 8.200 | 8.340 | 8.340 | 1,290,200 |
| 2022-08-22 | 8.330 | 8.380 | 8.210 | 8.250 | 8.250 | 1,760,200 |
| 2022-08-19 | 8.560 | 8.570 | 8.280 | 8.300 | 8.300 | 2,871,500 |
| 2022-08-18 | 8.450 | 8.600 | 8.360 | 8.550 | 8.550 | 2,931,400 |
| 2022-08-17 | 8.460 | 8.530 | 8.330 | 8.450 | 8.450 | 2,645,600 |
| 2022-08-16 | 8.770 | 8.930 | 8.380 | 8.490 | 8.490 | 6,267,850 |
| 2022-08-15 | 8.800 | 8.810 | 8.550 | 8.790 | 8.790 | 2,255,200 |
| 2022-08-12 | 8.620 | 8.830 | 8.550 | 8.790 | 8.790 | 2,646,819 |
| 2022-08-11 | 8.660 | 8.770 | 8.500 | 8.700 | 8.700 | 4,113,000 |
| 2022-08-10 | 8.450 | 8.610 | 8.290 | 8.590 | 8.590 | 3,680,400 |
| 2022-08-09 | 9.070 | 9.360 | 8.400 | 8.450 | 8.450 | 7,006,344 |
| 2022-08-08 | 8.760 | 9.110 | 8.680 | 9.090 | 9.090 | 2,671,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-28 | 0.0300 CNY |
| 2021-07-08 | 0.1000 CNY |
| 2020-06-18 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.