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
2023-02-02	42.500	42.800	42.080	42.300	31.950	37,157,199
2023-02-01	42.980	43.240	41.700	42.700	32.252	54,759,238
2023-01-31	41.140	42.440	41.010	42.440	32.056	56,542,640
2023-01-30	42.190	42.200	41.000	41.250	31.157	56,763,359
2023-01-20	40.900	41.650	40.680	41.650	31.459	48,946,874
2023-01-19	41.100	41.110	40.420	40.900	30.893	28,797,937
2023-01-18	40.770	41.580	40.680	41.120	31.059	46,339,047
2023-01-17	40.670	40.960	40.400	40.750	30.780	24,418,673
2023-01-16	39.900	41.270	39.530	40.680	30.727	41,971,201
2023-01-13	40.410	40.770	39.800	40.130	30.311	34,309,723
2023-01-12	40.330	41.090	39.710	40.480	30.576	49,661,626
2023-01-11	40.650	41.200	39.840	39.940	30.168	50,039,159
2023-01-10	41.370	42.030	39.990	40.840	30.848	91,296,805
2023-01-09	39.210	39.570	38.490	39.250	29.647	44,651,826
2023-01-06	37.500	40.100	37.410	39.190	29.601	74,676,546
2023-01-05	36.800	37.770	36.080	37.410	28.257	38,402,463
2023-01-04	38.030	38.090	36.500	36.810	27.804	42,160,038
2023-01-03	37.580	38.090	36.880	38.030	28.725	34,463,388
2022-12-30	37.980	38.410	37.610	37.660	28.446	26,324,387
2022-12-29	38.000	38.080	37.300	37.760	28.521	28,675,788
2022-12-28	37.810	38.210	37.500	37.800	28.551	38,844,712
2022-12-27	37.390	38.330	37.200	38.040	28.733	51,039,457
2022-12-26	34.600	37.750	34.600	37.390	28.242	83,214,394
2022-12-23	34.990	35.250	33.700	34.930	26.384	64,098,398
2022-12-22	36.690	36.890	34.500	34.940	26.391	82,927,801
2022-12-21	37.530	37.620	36.210	36.560	27.615	32,872,500
2022-12-20	37.580	37.700	37.000	37.530	28.347	26,839,150
2022-12-19	37.830	38.570	37.350	37.580	28.385	28,584,187
2022-12-16	38.710	38.950	37.700	37.980	28.687	40,645,624
2022-12-15	38.070	39.190	38.060	39.050	29.496	39,676,974
2022-12-14	38.660	39.330	38.000	38.380	28.989	37,271,774
2022-12-13	39.880	39.920	38.330	38.590	29.148	54,720,409
2022-12-12	40.000	40.190	39.340	39.770	30.039	36,746,137
2022-12-09	40.030	40.320	39.690	40.300	30.440	61,660,409
2022-12-08	40.460	41.000	39.980	40.030	30.236	50,854,100
2022-12-07	40.700	41.200	40.300	40.480	30.576	42,388,188
2022-12-06	40.880	41.530	40.580	40.750	30.780	50,437,172
2022-12-05	41.850	41.850	40.350	40.940	30.923	60,340,024
2022-12-02	41.740	42.960	41.730	41.870	31.626	37,131,286
2022-12-01	42.000	42.550	41.650	42.040	31.754	41,198,437
2022-11-30	41.800	42.150	41.000	41.570	31.399	43,251,972
2022-11-29	41.970	42.680	41.400	41.800	31.573	48,052,909
2022-11-28	41.450	42.480	40.310	41.510	31.354	62,170,350
2022-11-25	44.010	44.160	42.550	43.090	32.547	34,171,024
2022-11-24	45.000	45.260	44.180	44.220	33.401	34,896,486
2022-11-23	43.340	45.360	43.100	44.900	33.914	47,421,108
2022-11-22	44.250	44.430	43.150	43.410	32.789	34,394,863
2022-11-21	45.060	46.120	44.260	44.480	33.597	50,259,648
2022-11-18	44.650	46.700	44.310	45.480	34.352	73,705,340
2022-11-17	43.990	44.920	43.400	44.690	33.756	56,916,792
2022-11-16	43.900	44.600	43.330	43.580	32.917	43,691,108
2022-11-15	42.590	44.520	42.430	44.120	33.325	54,197,889
2022-11-14	43.290	44.150	42.250	42.660	32.222	50,651,190
2022-11-11	44.900	45.190	43.330	43.770	33.061	58,108,608
2022-11-10	44.060	44.440	42.880	43.410	32.789	51,757,650
2022-11-09	45.360	45.580	44.030	44.330	33.484	45,361,323
2022-11-08	46.200	46.590	44.800	45.440	34.322	56,008,398
2022-11-07	46.570	47.500	45.830	46.670	35.251	84,242,391
2022-11-04	41.710	45.780	41.650	45.780	34.579	108,623,641
2022-11-03	41.380	42.770	41.130	41.620	31.437	48,194,989

← NewerPage 16 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.