Zhangjiagang Elegant Home Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.670	12.830	12.460	12.640	12.640	4,141,200
2025-10-24	12.520	12.700	12.460	12.550	12.550	2,888,400
2025-10-23	12.370	12.590	12.240	12.560	12.560	3,995,800
2025-10-22	12.260	12.470	12.250	12.410	12.410	2,943,600
2025-10-21	12.030	12.330	11.990	12.320	12.320	3,702,500
2025-10-20	12.160	12.240	11.990	12.050	12.050	3,590,700
2025-10-17	12.400	12.450	12.000	12.040	12.040	4,549,300
2025-10-16	12.550	12.880	12.350	12.400	12.400	5,770,900
2025-10-15	12.300	12.570	12.270	12.540	12.540	3,902,693
2025-10-14	12.350	12.600	12.230	12.350	12.350	5,260,300
2025-10-13	12.650	12.650	11.820	12.270	12.270	5,555,800
2025-10-10	12.070	12.560	12.050	12.340	12.340	5,773,300
2025-10-09	12.520	12.520	12.120	12.140	12.140	6,330,693
2025-09-30	12.410	12.650	12.400	12.520	12.520	6,810,100
2025-09-29	12.150	12.720	11.620	12.400	12.400	11,985,700
2025-09-26	12.440	12.920	12.180	12.410	12.410	10,182,200
2025-09-25	12.330	12.520	12.130	12.350	12.350	11,988,367
2025-09-24	13.220	13.270	12.330	12.510	12.510	17,911,687
2025-09-23	13.300	14.650	13.260	13.680	13.680	28,021,982
2025-09-22	13.070	13.400	13.040	13.380	13.380	8,069,300
2025-09-19	12.970	13.320	12.810	13.160	13.160	8,578,200
2025-09-18	13.270	13.270	12.810	12.910	12.910	12,876,137
2025-09-17	12.990	13.480	12.920	13.270	13.270	14,161,500
2025-09-16	12.820	13.020	12.690	12.990	12.990	10,195,322
2025-09-15	12.540	12.980	12.500	12.810	12.810	12,890,629
2025-09-12	12.450	12.660	12.390	12.580	12.580	7,748,008
2025-09-11	12.370	12.470	12.230	12.460	12.460	5,057,100
2025-09-10	12.380	12.430	12.270	12.410	12.410	3,616,513
2025-09-09	12.540	12.540	12.330	12.380	12.380	4,836,700
2025-09-08	12.400	12.560	12.300	12.550	12.550	7,950,800
2025-09-05	12.200	12.440	12.150	12.400	12.400	5,517,402
2025-09-04	12.100	12.350	11.950	12.290	12.290	5,939,375
2025-09-03	12.200	12.290	12.010	12.090	12.090	4,816,400
2025-09-02	12.210	12.600	11.930	12.350	12.350	9,297,975
2025-09-01	12.150	12.220	12.060	12.220	12.220	3,593,700
2025-08-29	12.220	12.310	12.130	12.160	12.160	4,004,190
2025-08-28	12.230	12.310	11.980	12.310	12.310	7,525,000
2025-08-27	12.450	12.520	12.210	12.220	12.220	9,029,690
2025-08-26	12.480	12.520	12.430	12.460	12.460	7,022,900
2025-08-25	12.560	12.590	12.450	12.530	12.530	9,776,787
2025-08-22	12.510	12.620	12.460	12.560	12.560	13,164,200
2025-08-21	12.890	13.000	12.560	12.620	12.620	29,620,822
2025-08-20	13.770	14.300	13.650	13.650	13.650	17,374,300
2025-08-19	16.940	17.600	15.170	15.170	15.170	42,410,556
2025-08-18	16.850	16.850	16.850	16.850	16.850	1,572,705
2025-08-15	15.320	15.320	15.320	15.320	15.320	4,425,578
2025-08-14	13.930	13.930	13.930	13.930	13.930	2,168,612
2025-08-13	11.540	12.660	11.420	12.660	12.660	11,588,300
2025-08-12	11.600	11.710	11.450	11.510	11.510	4,732,500
2025-08-11	11.630	11.650	11.480	11.530	11.530	4,418,760
2025-08-08	11.450	11.570	11.430	11.540	11.540	4,968,200
2025-08-07	11.390	11.550	11.320	11.550	11.550	6,627,800
2025-08-06	11.370	11.510	11.250	11.370	11.370	6,183,000
2025-08-05	11.210	11.390	11.190	11.310	11.310	7,292,500
2025-08-04	11.000	11.470	10.980	11.240	11.240	11,621,160
2025-08-01	10.730	11.220	10.730	11.150	11.150	11,590,860
2025-07-31	11.290	12.440	10.800	10.850	10.850	16,501,760
2025-07-30	11.280	11.330	11.080	11.310	11.310	4,778,800
2025-07-29	11.210	11.300	11.010	11.200	11.200	6,279,200
2025-07-28	11.370	11.380	11.180	11.210	11.210	3,186,000

← NewerPage 5 of 21 · 1,219 trading daysOlder →

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.