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
2024-04-26	9.890	10.550	9.800	10.440	10.105	158,602,891
2024-04-25	9.700	10.170	9.570	9.960	9.641	105,564,898
2024-04-24	9.940	9.970	9.700	9.790	9.476	88,603,344
2024-04-23	10.260	10.420	9.910	9.970	9.650	89,440,977
2024-04-22	10.370	10.630	10.200	10.260	9.931	66,798,156
2024-04-19	10.660	10.700	10.360	10.380	10.047	77,182,875
2024-04-18	10.850	10.980	10.640	10.780	10.434	63,949,930
2024-04-17	10.580	10.950	10.580	10.950	10.599	64,576,520
2024-04-16	10.980	11.040	10.510	10.540	10.202	71,178,234
2024-04-15	11.050	11.420	10.880	11.100	10.744	66,952,938
2024-04-12	11.420	11.460	11.010	11.010	10.657	64,783,102
2024-04-11	11.440	11.600	11.320	11.410	11.044	49,629,770
2024-04-10	11.830	11.830	11.430	11.530	11.160	51,886,910
2024-04-09	11.480	11.850	11.460	11.840	11.460	63,565,102
2024-04-08	11.970	11.970	11.500	11.510	11.141	77,070,492
2024-04-03	12.120	12.200	12.010	12.040	11.654	54,067,887
2024-04-02	12.320	12.330	12.050	12.230	11.838	64,054,238
2024-04-01	11.910	12.330	11.910	12.320	11.925	87,647,766
2024-03-29	11.750	11.970	11.590	11.840	11.460	57,947,578
2024-03-28	11.800	11.970	11.720	11.800	11.422	72,208,273
2024-03-27	12.260	12.300	11.720	11.740	11.364	76,271,531
2024-03-26	12.210	12.460	12.050	12.330	11.935	77,302,844
2024-03-25	12.490	12.590	12.200	12.210	11.819	86,094,547
2024-03-22	13.160	13.170	12.570	12.600	12.196	127,274,703
2024-03-21	13.460	13.710	13.180	13.180	12.758	110,329,297
2024-03-20	13.250	13.920	13.210	13.490	13.058	133,552,406
2024-03-19	13.550	13.750	13.290	13.300	12.874	83,272,609
2024-03-18	13.210	13.590	13.200	13.590	13.154	101,802,203
2024-03-15	13.310	13.380	12.960	13.210	12.787	90,100,000
2024-03-14	13.500	13.630	13.190	13.330	12.903	84,520,969
2024-03-13	13.730	13.730	13.460	13.560	13.125	84,168,242
2024-03-12	13.760	14.010	13.640	13.740	13.300	122,649,000
2024-03-11	13.700	13.850	13.450	13.750	13.309	153,897,297
2024-03-08	12.860	13.460	12.860	13.400	12.970	155,457,203
2024-03-07	13.250	13.340	12.840	12.850	12.438	97,738,461
2024-03-06	12.880	13.640	12.830	13.310	12.883	131,274,406
2024-03-05	13.280	13.290	12.900	12.980	12.564	110,453,102
2024-03-04	13.580	13.710	13.230	13.390	12.961	104,494,398
2024-03-01	13.580	13.730	13.280	13.600	13.164	120,338,203
2024-02-29	12.610	13.520	12.600	13.520	13.087	167,546,297
2024-02-28	13.240	13.920	12.770	12.780	12.370	218,831,500
2024-02-27	12.640	13.170	12.590	13.170	12.748	128,199,203
2024-02-26	12.840	12.930	12.630	12.710	12.303	107,952,602
2024-02-23	12.630	12.940	12.550	12.840	12.428	130,636,797
2024-02-22	12.300	12.800	12.290	12.620	12.215	126,826,203
2024-02-21	12.000	12.730	11.870	12.370	11.973	154,494,891
2024-02-20	12.020	12.180	11.770	12.170	11.780	98,775,172
2024-02-19	12.100	12.110	11.750	12.060	11.673	114,901,297
2024-02-08	11.640	12.100	11.500	12.070	11.683	148,016,188
2024-02-07	11.480	11.900	11.350	11.520	11.151	159,800,609
2024-02-06	10.840	11.580	10.800	11.520	11.151	154,856,094
2024-02-05	11.400	11.660	10.500	10.890	10.541	174,237,594
2024-02-02	12.570	12.580	11.340	11.530	11.160	202,911,203
2024-02-01	12.400	12.980	12.330	12.600	12.196	136,836,609
2024-01-31	12.460	12.960	12.280	12.300	11.906	150,018,406
2024-01-30	12.750	13.040	12.450	12.460	12.061	200,324,891
2024-01-29	14.210	14.210	13.640	13.640	13.203	160,617,297
2024-01-26	15.330	15.760	15.130	15.150	14.664	160,949,906
2024-01-25	15.100	15.570	14.670	15.520	15.022	208,312,984
2024-01-24	15.860	15.990	14.800	15.330	14.839	259,988,891

← NewerPage 11 of 21 · 1,213 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.