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
2024-01-23	15.700	16.600	15.450	15.870	15.361	258,695,812
2024-01-22	15.870	16.360	15.300	15.750	15.245	262,951,500
2024-01-19	16.560	16.650	16.010	16.070	15.555	322,772,812
2024-01-18	14.430	16.070	14.410	16.070	15.555	303,448,594
2024-01-17	15.120	15.170	14.610	14.610	14.142	88,178,672
2024-01-16	14.620	15.510	14.500	15.190	14.703	146,122,703
2024-01-15	14.860	15.050	14.540	14.690	14.219	75,121,742
2024-01-12	15.170	15.520	14.960	14.990	14.509	117,669,906
2024-01-11	14.700	15.350	14.630	15.190	14.703	124,757,906
2024-01-10	14.330	15.180	14.310	14.820	14.345	129,421,602
2024-01-09	13.980	15.130	13.780	14.530	14.064	147,232,094
2024-01-08	14.100	14.430	13.930	13.960	13.513	73,124,477
2024-01-05	14.480	14.760	14.080	14.180	13.725	75,461,828
2024-01-04	15.000	15.010	14.380	14.580	14.113	82,080,578
2024-01-03	15.100	15.340	14.920	15.050	14.568	57,121,551
2024-01-02	15.640	15.640	15.150	15.170	14.684	78,145,422
2023-12-29	15.840	16.050	15.610	15.640	15.139	93,214,609
2023-12-28	14.850	16.140	14.730	15.930	15.419	186,584,891
2023-12-27	15.000	15.010	14.680	14.770	14.297	38,347,238
2023-12-26	14.970	15.060	14.820	14.910	14.432	37,732,594
2023-12-25	14.930	15.220	14.860	15.030	14.548	59,771,246
2023-12-22	14.680	15.200	14.460	14.940	14.461	112,832,602
2023-12-21	14.390	14.980	14.340	14.800	14.326	118,112,305
2023-12-20	14.760	14.780	14.420	14.420	13.958	39,996,621
2023-12-19	14.550	14.860	14.480	14.660	14.190	56,354,594
2023-12-18	14.880	15.010	14.500	14.560	14.093	53,331,328
2023-12-15	15.150	15.420	14.890	14.890	14.413	91,628,430
2023-12-14	15.080	15.330	14.810	14.920	14.442	55,875,031
2023-12-13	15.310	15.360	14.830	14.870	14.393	60,529,660
2023-12-12	15.520	15.680	15.330	15.410	14.916	39,040,281
2023-12-11	15.400	15.630	15.100	15.620	15.119	66,037,281
2023-12-08	16.000	16.070	15.540	15.600	15.100	60,190,641
2023-12-07	15.960	15.960	15.570	15.780	15.274	50,049,000
2023-12-06	15.600	16.190	15.520	16.000	15.487	64,526,367
2023-12-05	16.060	16.250	15.680	15.700	15.197	53,593,953
2023-12-04	16.310	16.520	16.080	16.100	15.584	49,812,379
2023-12-01	16.620	16.630	16.170	16.330	15.807	55,256,246
2023-11-30	16.880	16.960	16.570	16.680	16.145	42,459,633
2023-11-29	17.270	17.300	16.840	16.880	16.339	46,655,820
2023-11-28	17.530	17.540	17.140	17.270	16.716	43,865,359
2023-11-27	17.900	17.900	17.330	17.420	16.862	55,680,922
2023-11-24	18.200	18.210	17.830	17.910	17.336	33,629,113
2023-11-23	18.170	18.310	18.080	18.270	17.684	27,424,881
2023-11-22	18.450	18.510	18.160	18.170	17.588	44,439,887
2023-11-21	18.710	18.890	18.540	18.550	17.955	39,417,406
2023-11-20	18.600	18.870	18.300	18.610	18.013	39,345,191
2023-11-17	18.560	18.750	18.490	18.600	18.004	42,611,207
2023-11-16	19.200	19.210	18.650	18.650	18.052	70,068,789
2023-11-15	19.410	19.610	19.230	19.270	18.652	67,879,820
2023-11-14	19.200	19.440	18.940	19.130	18.517	45,433,594
2023-11-13	18.950	19.420	18.950	19.170	18.555	60,103,230
2023-11-10	19.230	19.260	18.730	18.900	18.294	67,060,781
2023-11-09	18.800	19.780	18.680	19.370	18.749	142,211,906
2023-11-08	18.670	19.020	18.560	18.870	18.265	76,623,969
2023-11-07	18.580	18.840	18.300	18.680	18.081	58,794,672
2023-11-06	18.180	18.850	18.100	18.580	17.984	88,504,523
2023-11-03	17.600	18.160	17.600	17.950	17.375	69,080,914
2023-11-02	18.110	18.320	17.580	17.580	17.016	65,338,660
2023-11-01	18.490	18.600	18.050	18.070	17.491	50,515,340
2023-10-31	18.620	18.850	18.270	18.460	17.868	55,941,594

← NewerPage 12 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.