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
2023-07-28	28.660	29.460	28.510	29.420	28.477	33,221,852
2023-07-27	29.090	29.200	28.600	28.660	27.741	22,401,051
2023-07-26	29.130	29.590	28.920	29.060	28.128	29,589,289
2023-07-25	29.010	29.420	28.900	29.180	28.245	35,279,059
2023-07-24	28.670	28.930	28.300	28.720	27.799	44,194,328
2023-07-21	29.040	29.360	28.650	28.840	27.915	45,175,672
2023-07-20	29.830	29.960	29.100	29.130	28.196	30,857,080
2023-07-19	30.220	30.220	29.400	29.600	28.651	34,709,551
2023-07-18	30.800	30.920	30.180	30.220	29.251	25,557,439
2023-07-17	30.260	31.360	30.180	30.790	29.803	31,043,770
2023-07-14	31.250	31.280	30.510	30.540	29.561	29,907,770
2023-07-13	30.950	32.100	30.880	31.340	30.335	31,530,391
2023-07-12	30.690	31.620	29.840	31.120	30.122	46,518,039
2023-07-11	31.200	31.270	30.220	30.590	29.609	32,954,691
2023-07-10	30.280	31.910	30.250	31.240	30.239	46,421,801
2023-07-07	30.910	31.100	30.280	30.310	29.338	23,596,721
2023-07-06	31.010	31.360	30.490	31.250	30.248	30,727,811
2023-07-05	31.680	31.880	31.080	31.250	30.248	28,071,891
2023-07-04	32.200	32.490	31.660	31.720	30.703	34,359,008
2023-07-03	33.510	33.660	32.210	32.330	31.294	49,910,688
2023-06-30	32.110	33.400	31.990	33.200	32.136	50,300,801
2023-06-29	31.700	32.960	31.600	32.350	31.313	40,001,762
2023-06-28	31.900	32.460	31.750	31.820	30.800	27,760,859
2023-06-27	32.200	32.940	31.590	32.050	31.023	38,709,793
2023-06-26	31.780	32.980	31.520	32.190	31.158	33,937,281
2023-06-21	32.400	33.130	32.150	32.200	31.168	37,149,449
2023-06-20	31.630	33.000	31.350	32.660	31.613	59,570,953
2023-06-19	32.000	32.090	31.150	31.500	30.490	40,883,602
2023-06-16	31.400	31.980	31.000	31.900	30.877	51,159,922
2023-06-15	36.560	39.250	36.260	39.190	30.250	75,306,039
2023-06-14	37.100	37.210	36.570	36.570	28.228	26,182,111
2023-06-13	36.900	37.170	36.410	36.860	28.452	25,077,937
2023-06-12	36.450	37.200	36.110	36.910	28.490	41,555,409
2023-06-09	36.310	36.700	35.510	36.390	28.089	55,600,760
2023-06-08	36.210	37.440	35.770	36.780	28.390	73,645,458
2023-06-07	35.800	35.870	34.960	35.200	27.170	37,816,249
2023-06-06	35.690	36.480	34.600	35.900	27.711	67,395,599
2023-06-05	36.260	36.350	35.500	35.640	27.510	34,891,826
2023-06-02	36.350	36.790	36.240	36.260	27.989	34,258,874
2023-06-01	37.200	38.050	35.930	36.450	28.135	69,828,324
2023-05-31	38.200	38.480	36.770	37.150	28.675	50,367,425
2023-05-30	39.000	39.260	37.850	38.170	29.463	47,710,327
2023-05-29	40.500	40.600	38.880	39.130	30.204	44,832,524
2023-05-26	41.660	41.660	40.200	40.900	31.570	36,230,599
2023-05-25	42.190	42.860	41.500	41.880	31.633	54,702,948
2023-05-24	40.100	41.960	39.970	41.300	31.195	48,364,502
2023-05-23	40.070	41.100	39.970	40.190	30.357	35,609,623
2023-05-22	39.600	40.100	39.030	40.060	30.258	26,541,787
2023-05-19	39.400	39.730	38.890	39.580	29.896	18,137,075
2023-05-18	39.990	40.100	39.140	39.420	29.775	17,942,400
2023-05-17	40.400	40.730	39.330	39.810	30.070	21,386,675
2023-05-16	39.900	40.550	39.700	40.080	30.274	33,170,548
2023-05-15	38.650	39.900	38.650	39.840	30.092	35,899,751
2023-05-12	38.230	39.180	38.050	38.400	29.005	32,020,986
2023-05-11	39.630	40.170	38.870	38.980	29.443	30,853,088
2023-05-10	39.600	40.100	38.680	39.620	29.926	38,012,023
2023-05-09	40.900	40.900	39.610	39.620	29.926	39,524,037
2023-05-08	40.810	41.400	40.530	40.930	30.916	25,860,837
2023-05-05	41.150	41.340	39.880	40.450	30.553	36,661,313
2023-05-04	41.190	42.250	41.050	41.150	31.082	33,047,763

← NewerPage 14 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.