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
2022-11-02	41.500	42.360	41.210	41.900	31.648	42,548,007
2022-11-01	39.700	41.740	39.650	41.730	31.520	72,897,274
2022-10-31	40.000	40.990	39.000	39.500	29.835	61,368,349
2022-10-28	42.500	43.030	40.540	40.900	30.893	45,454,609
2022-10-27	43.470	44.990	42.610	42.720	32.268	54,190,990
2022-10-26	41.870	43.500	41.640	43.110	32.562	53,153,099
2022-10-25	41.100	42.480	40.520	41.760	31.542	47,011,049
2022-10-24	41.550	42.050	40.450	40.820	30.832	39,997,612
2022-10-21	42.400	42.650	40.800	41.940	31.678	50,769,077
2022-10-20	43.390	43.400	41.210	42.160	31.845	51,874,077
2022-10-19	44.510	44.890	43.380	43.410	32.789	39,562,023
2022-10-18	45.300	45.600	44.440	44.780	33.824	43,168,359
2022-10-17	44.810	45.230	44.040	44.750	33.801	48,372,773
2022-10-14	44.130	46.660	42.800	45.680	34.503	84,698,359
2022-10-13	43.890	45.110	43.500	43.500	32.857	43,983,739
2022-10-12	43.130	44.180	40.240	44.000	33.234	77,672,548
2022-10-11	43.590	44.300	43.100	43.400	32.781	32,977,162
2022-10-10	44.580	45.530	43.000	43.340	32.736	43,851,001
2022-09-30	46.550	46.600	44.560	44.760	33.808	63,672,797
2022-09-29	45.800	45.890	44.440	45.250	34.179	42,523,988
2022-09-28	45.800	46.180	44.180	44.270	33.438	43,349,838
2022-09-27	44.640	45.900	43.920	45.730	34.541	60,947,309
2022-09-26	43.010	45.240	42.550	44.150	33.348	55,432,558
2022-09-23	43.790	44.550	42.570	43.060	32.524	32,897,825
2022-09-22	43.700	44.320	43.080	43.820	33.098	34,201,887
2022-09-21	44.430	44.720	43.800	43.970	33.212	30,158,975
2022-09-20	44.490	45.500	44.120	44.820	33.854	35,991,962
2022-09-19	44.080	44.890	43.810	44.050	33.272	31,537,251
2022-09-16	44.810	45.400	43.800	44.000	33.234	47,010,458
2022-09-15	48.500	48.720	44.010	44.810	33.846	100,320,419
2022-09-14	47.910	48.800	47.850	48.270	36.460	26,567,748
2022-09-13	49.040	49.450	48.210	48.790	36.852	29,992,837
2022-09-09	49.600	49.740	48.220	49.250	37.200	41,514,887
2022-09-08	49.800	50.660	49.090	49.860	37.661	51,164,374
2022-09-07	49.200	50.340	49.150	49.310	37.245	44,935,448
2022-09-06	48.590	50.200	47.550	49.800	37.615	56,403,847
2022-09-05	47.650	49.000	47.650	48.250	36.445	42,337,548
2022-09-02	48.710	49.270	47.310	47.610	35.961	43,471,323
2022-09-01	48.560	49.470	48.190	48.570	36.686	32,082,625
2022-08-31	50.750	51.250	47.650	48.110	36.339	76,175,624
2022-08-30	51.200	51.490	50.010	50.790	38.363	29,125,888
2022-08-29	50.300	51.900	49.520	50.950	38.484	40,585,912
2022-08-26	53.220	53.480	50.730	51.050	38.559	57,982,299
2022-08-25	54.200	54.700	51.900	52.790	39.874	55,704,658
2022-08-24	55.250	55.780	53.890	54.200	40.939	46,571,557
2022-08-23	54.670	56.120	54.670	55.270	41.747	60,560,087
2022-08-22	54.060	55.550	53.500	54.650	41.279	55,617,509
2022-08-19	55.240	55.600	53.100	53.780	40.622	74,654,300
2022-08-18	54.120	56.050	54.120	55.240	41.724	57,024,238
2022-08-17	55.000	56.680	54.340	54.500	41.165	75,409,609
2022-08-16	55.640	55.740	54.200	54.450	41.128	102,197,273
2022-08-15	50.730	55.640	50.730	55.640	42.026	144,112,000
2022-08-12	51.740	51.890	50.500	50.580	38.204	38,391,101
2022-08-11	51.280	51.980	50.400	51.700	39.050	46,110,341
2022-08-10	51.030	51.740	50.400	50.920	38.461	51,072,309
2022-08-09	49.860	52.770	49.600	51.590	38.967	83,348,808
2022-08-08	50.900	50.900	48.800	49.860	37.661	50,099,149
2022-08-05	50.480	50.890	49.430	50.720	38.310	51,052,909
2022-08-04	51.410	51.580	49.400	50.180	37.902	51,610,360
2022-08-03	51.510	52.790	50.790	50.930	38.469	68,356,346

← NewerPage 17 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.