TCL Zhonghuan Renewable Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.260	8.360	8.010	8.030	8.030	70,711,344
2024-07-23	8.560	8.720	8.320	8.340	8.340	59,754,473
2024-07-22	8.600	8.720	8.530	8.600	8.600	57,652,840
2024-07-19	8.450	8.770	8.440	8.680	8.680	80,359,727
2024-07-18	8.600	8.680	8.340	8.550	8.550	95,019,523
2024-07-17	8.960	9.170	8.710	8.730	8.730	160,712,297
2024-07-16	8.300	8.630	8.220	8.620	8.620	65,694,977
2024-07-15	8.600	8.620	8.280	8.320	8.320	56,071,160
2024-07-12	8.420	8.690	8.410	8.610	8.610	78,416,273
2024-07-11	8.310	8.630	8.250	8.500	8.500	82,060,633
2024-07-10	7.720	8.320	7.660	8.230	8.230	110,792,094
2024-07-09	7.870	7.980	7.660	7.910	7.910	70,190,547
2024-07-08	8.400	8.450	8.070	8.110	7.850	60,265,102
2024-07-05	8.380	8.600	8.320	8.520	8.247	46,676,922
2024-07-04	8.700	8.740	8.360	8.400	8.131	57,838,312
2024-07-03	8.750	8.820	8.610	8.730	8.450	42,141,941
2024-07-02	8.750	8.890	8.680	8.720	8.440	47,749,840
2024-07-01	8.660	8.840	8.600	8.800	8.518	42,699,832
2024-06-28	8.660	8.800	8.590	8.650	8.373	48,032,566
2024-06-27	8.750	8.930	8.660	8.670	8.392	52,860,672
2024-06-26	8.540	8.860	8.450	8.840	8.557	66,804,398
2024-06-25	8.850	8.870	8.450	8.570	8.295	69,056,898
2024-06-24	9.010	9.030	8.780	8.800	8.518	76,369,289
2024-06-21	9.220	9.380	9.140	9.190	8.895	52,326,770
2024-06-20	9.610	9.630	9.190	9.190	8.895	90,488,195
2024-06-19	9.890	9.900	9.630	9.670	9.360	62,773,602
2024-06-18	9.710	10.080	9.680	9.890	9.573	75,959,516
2024-06-17	9.870	9.910	9.610	9.740	9.428	83,839,023
2024-06-14	9.900	10.110	9.740	9.970	9.650	79,934,570
2024-06-13	9.990	10.100	9.900	9.910	9.592	65,927,008
2024-06-12	9.970	10.020	9.850	9.990	9.670	70,913,594
2024-06-11	9.900	10.040	9.730	9.970	9.650	70,708,898
2024-06-07	10.440	10.510	9.900	10.020	9.699	143,877,500
2024-06-06	10.430	11.030	10.410	10.450	10.115	196,227,016
2024-06-05	10.730	10.760	10.410	10.420	10.086	96,723,039
2024-06-04	10.790	10.880	10.560	10.850	10.502	101,382,703
2024-06-03	11.020	11.050	10.680	10.900	10.551	103,428,398
2024-05-31	11.450	11.550	11.020	11.050	10.696	127,307,297
2024-05-30	11.550	11.840	11.380	11.480	11.112	171,795,297
2024-05-29	11.280	11.920	11.100	11.540	11.170	299,433,594
2024-05-28	10.880	11.150	10.750	10.840	10.493	120,923,695
2024-05-27	11.280	11.370	10.720	10.980	10.628	144,883,391
2024-05-24	11.380	11.840	11.340	11.380	11.015	174,936,891
2024-05-23	11.550	11.770	11.410	11.460	11.093	307,761,500
2024-05-22	10.550	11.370	10.510	11.370	11.006	226,554,500
2024-05-21	10.530	10.530	10.280	10.340	10.009	49,098,039
2024-05-20	10.480	10.730	10.420	10.540	10.202	63,128,699
2024-05-17	10.410	10.520	10.240	10.480	10.144	70,254,148
2024-05-16	10.550	10.740	10.430	10.490	10.154	67,394,914
2024-05-15	10.650	11.030	10.530	10.550	10.212	64,571,922
2024-05-14	10.700	10.820	10.600	10.640	10.299	48,564,602
2024-05-13	10.640	10.860	10.440	10.700	10.357	78,481,172
2024-05-10	10.930	11.040	10.710	10.780	10.434	98,478,578
2024-05-09	10.450	11.440	10.450	11.070	10.715	190,761,703
2024-05-08	10.620	10.690	10.400	10.400	10.067	50,559,406
2024-05-07	10.600	10.750	10.460	10.650	10.309	63,044,168
2024-05-06	10.540	10.730	10.540	10.600	10.260	65,819,938
2024-04-30	10.780	10.830	10.320	10.430	10.096	89,574,430
2024-04-29	10.390	10.970	10.350	10.840	10.493	117,906,602
2024-04-26	9.890	10.550	9.800	10.440	10.105	158,602,891

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.2600 CNY
2023-06-16	0.1250 CNY
2023-05-26	0.8983 CNY
2022-06-24	0.1103 CNY
2021-06-02	0.0600 CNY
2020-06-30	0.0300 CNY
2019-07-24	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.