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
2023-10-30	18.490	18.890	18.300	18.700	18.101	75,304,914
2023-10-27	18.250	18.850	18.010	18.680	18.081	101,134,898
2023-10-26	18.730	18.740	17.850	18.240	17.655	117,083,695
2023-10-25	19.480	19.630	18.560	19.020	18.410	96,655,539
2023-10-24	19.470	19.590	19.180	19.360	18.739	42,144,711
2023-10-23	19.860	19.870	19.100	19.300	18.681	45,873,809
2023-10-20	20.060	20.560	19.950	19.990	19.349	57,174,039
2023-10-19	20.500	20.730	20.060	20.250	19.601	59,007,754
2023-10-18	21.290	21.290	20.480	20.500	19.843	54,896,379
2023-10-17	21.440	21.500	20.840	21.290	20.608	42,846,672
2023-10-16	21.980	22.030	20.990	21.080	20.404	61,694,809
2023-10-13	22.610	22.720	21.840	22.130	21.421	59,694,129
2023-10-12	22.610	23.080	22.350	22.810	22.079	45,246,688
2023-10-11	22.700	23.000	22.280	22.470	21.750	35,340,809
2023-10-10	23.110	23.300	22.400	22.510	21.788	45,334,000
2023-10-09	23.190	23.330	22.870	23.080	22.340	34,761,340
2023-09-28	23.600	24.020	23.310	23.380	22.631	49,951,289
2023-09-27	22.300	23.960	22.080	23.580	22.824	98,827,711
2023-09-26	22.340	22.610	22.040	22.080	21.372	34,196,871
2023-09-25	22.500	22.690	22.330	22.410	21.692	36,682,809
2023-09-22	22.170	22.620	22.170	22.550	21.827	41,110,527
2023-09-21	22.600	22.710	22.240	22.260	21.546	35,182,566
2023-09-20	23.100	23.100	22.420	22.440	21.721	43,487,879
2023-09-19	23.700	23.750	22.920	23.120	22.379	48,323,488
2023-09-18	23.720	24.120	23.470	23.800	23.037	29,688,311
2023-09-15	24.320	24.360	23.700	23.710	22.950	44,943,500
2023-09-14	24.400	24.570	23.960	24.160	23.386	27,445,721
2023-09-13	24.720	24.800	24.260	24.450	23.666	19,406,590
2023-09-12	24.820	25.060	24.640	24.740	23.947	18,688,561
2023-09-11	24.450	25.160	24.340	24.820	24.024	30,556,109
2023-09-08	24.820	24.980	24.370	24.410	23.627	23,507,490
2023-09-07	25.420	25.570	24.850	24.850	24.053	32,069,551
2023-09-06	25.700	25.760	25.240	25.580	24.760	31,943,439
2023-09-05	25.710	26.220	25.500	25.880	25.050	37,400,832
2023-09-04	25.810	25.950	25.260	25.810	24.983	28,375,289
2023-09-01	25.800	26.070	25.630	25.780	24.954	23,325,830
2023-08-31	25.980	26.160	25.590	25.650	24.828	30,073,240
2023-08-30	25.720	26.280	25.600	26.070	25.234	46,308,281
2023-08-29	24.750	25.820	24.470	25.700	24.876	52,768,648
2023-08-28	26.260	26.300	24.600	24.770	23.976	50,319,559
2023-08-25	24.770	24.910	24.360	24.530	23.744	35,253,770
2023-08-24	24.250	25.280	24.100	24.920	24.121	60,866,449
2023-08-23	25.100	25.150	23.860	23.930	23.163	48,842,832
2023-08-22	25.520	25.580	24.330	25.060	24.257	58,472,207
2023-08-21	25.970	26.030	25.100	25.100	24.295	43,464,898
2023-08-18	26.060	26.600	25.980	26.090	25.254	37,271,711
2023-08-17	25.810	26.140	25.100	26.000	25.167	39,984,398
2023-08-16	26.570	26.850	25.920	25.950	25.118	37,440,660
2023-08-15	27.750	27.880	25.970	26.620	25.767	78,885,961
2023-08-14	28.010	28.180	27.600	27.800	26.909	26,642,260
2023-08-11	28.830	28.830	28.210	28.350	27.441	26,323,820
2023-08-10	28.280	28.880	28.210	28.830	27.906	34,719,031
2023-08-09	27.980	28.270	27.730	28.060	27.160	16,476,551
2023-08-08	28.590	28.890	28.010	28.040	27.141	28,288,490
2023-08-07	28.950	28.960	28.440	28.570	27.654	19,846,160
2023-08-04	28.650	29.180	28.570	28.940	28.012	36,091,020
2023-08-03	28.180	28.860	28.180	28.570	27.654	37,226,262
2023-08-02	28.500	28.750	28.100	28.160	27.257	32,499,240
2023-08-01	29.050	29.060	28.210	28.450	27.538	45,993,793
2023-07-31	29.880	30.080	28.870	29.090	28.157	60,608,262

← NewerPage 13 of 21 · 1,217 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.