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
2023-05-04	41.190	42.250	41.050	41.150	31.082	33,047,763
2023-04-28	41.000	41.910	40.730	41.580	31.407	44,665,561
2023-04-27	41.710	42.380	40.200	40.400	30.515	55,909,149
2023-04-26	40.000	42.840	39.880	42.130	31.822	60,087,827
2023-04-25	41.700	42.020	40.000	40.130	30.311	50,504,037
2023-04-24	42.500	42.800	40.850	41.500	31.346	65,025,859
2023-04-21	43.300	44.170	42.900	42.900	32.404	42,279,247
2023-04-20	43.950	43.950	42.790	43.180	32.615	47,120,297
2023-04-19	44.630	45.110	43.580	43.960	33.204	65,852,875
2023-04-18	45.800	46.470	45.110	45.430	34.315	37,717,988
2023-04-17	45.420	47.300	45.210	45.710	34.526	49,739,091
2023-04-14	45.000	46.250	44.600	45.880	34.654	64,300,952
2023-04-13	47.710	48.160	46.340	46.590	35.191	42,027,651
2023-04-12	48.000	48.490	47.310	47.580	35.938	34,692,463
2023-04-11	48.300	49.050	47.770	48.220	36.422	44,589,399
2023-04-10	48.890	49.800	47.020	48.880	36.920	76,964,174
2023-04-07	49.380	50.250	48.650	49.050	37.049	50,682,074
2023-04-06	47.100	49.300	47.060	49.280	37.223	63,296,874
2023-04-04	48.970	49.010	46.550	47.230	35.674	75,049,023
2023-04-03	48.300	49.100	47.610	48.800	36.860	53,709,349
2023-03-31	49.290	49.880	48.010	48.460	36.603	54,526,362
2023-03-30	47.280	49.020	46.950	48.950	36.973	66,787,709
2023-03-29	47.400	48.110	46.580	47.340	35.757	47,012,861
2023-03-28	47.650	48.300	46.920	47.180	35.636	47,313,891
2023-03-27	45.000	47.500	44.710	47.500	35.878	75,881,674
2023-03-24	44.800	45.530	44.200	45.150	34.103	38,360,124
2023-03-23	44.810	45.260	44.560	44.890	33.907	31,323,862
2023-03-22	44.880	45.820	44.750	45.280	34.201	46,267,889
2023-03-21	44.140	44.710	43.600	44.520	33.627	42,768,042
2023-03-20	43.310	45.600	43.100	44.580	33.673	54,176,899
2023-03-17	43.500	44.300	43.360	43.810	33.091	57,021,337
2023-03-16	45.050	45.590	42.710	43.130	32.577	86,372,109
2023-03-15	46.690	47.050	45.770	45.880	34.654	40,505,649
2023-03-14	47.500	47.600	45.210	46.700	35.274	77,845,506
2023-03-13	48.300	48.800	47.190	47.540	35.908	56,972,738
2023-03-10	48.000	49.160	47.600	48.310	36.490	59,423,500
2023-03-09	48.680	49.310	47.770	48.050	36.293	72,944,711
2023-03-08	47.880	49.120	47.010	47.800	36.105	64,746,825
2023-03-07	47.750	48.880	47.480	48.040	36.286	81,180,921
2023-03-06	44.990	48.220	44.770	48.160	36.377	145,795,613
2023-03-03	44.000	44.730	43.710	43.840	33.114	27,466,811
2023-03-02	45.540	45.990	44.010	44.210	33.393	60,289,423
2023-03-01	43.860	44.380	43.530	44.120	33.325	32,284,298
2023-02-28	43.450	43.780	42.680	43.650	32.970	34,146,762
2023-02-27	43.360	44.490	42.900	43.550	32.895	31,953,701
2023-02-24	43.800	43.880	43.200	43.540	32.887	25,476,137
2023-02-23	42.570	44.040	42.400	43.700	33.008	54,057,889
2023-02-22	42.310	43.260	42.290	42.580	32.162	22,723,725
2023-02-21	42.000	43.190	41.950	42.690	32.245	39,930,599
2023-02-20	40.500	42.000	40.500	41.920	31.663	29,454,712
2023-02-17	42.640	42.680	40.680	40.720	30.757	40,547,111
2023-02-16	43.000	44.190	41.900	42.250	31.913	59,397,699
2023-02-15	42.010	43.590	42.010	43.050	32.517	37,680,348
2023-02-14	42.480	42.730	42.000	42.250	31.913	25,067,000
2023-02-13	42.000	42.800	41.950	42.280	31.935	30,361,173
2023-02-10	42.450	42.780	41.860	42.350	31.988	27,482,825
2023-02-09	41.440	42.680	41.280	42.500	32.101	36,528,137
2023-02-08	42.350	42.760	41.500	41.660	31.467	27,123,786
2023-02-07	42.270	42.980	42.000	42.310	31.958	35,484,674
2023-02-06	41.580	42.400	41.410	42.300	31.950	40,519,399

← NewerPage 15 of 21 · 1,218 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.