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
2022-08-02	50.820	51.940	49.980	50.460	38.114	56,096,152
2022-08-01	51.130	52.340	50.740	51.740	39.081	48,458,139
2022-07-29	52.380	53.160	50.650	50.870	38.424	86,597,889
2022-07-28	55.010	55.500	52.200	52.350	39.541	87,808,720
2022-07-27	53.500	55.330	52.700	54.820	41.407	60,694,925
2022-07-26	53.380	54.380	52.310	53.530	40.433	50,657,850
2022-07-25	54.400	54.750	52.560	52.690	39.798	57,200,140
2022-07-22	53.600	56.000	52.580	54.750	41.354	73,083,373
2022-07-21	54.010	55.160	53.100	54.090	40.856	72,645,009
2022-07-20	53.950	54.520	53.200	53.750	40.599	44,228,373
2022-07-19	54.280	54.880	52.790	53.220	40.199	48,316,557
2022-07-18	56.720	56.780	52.140	54.410	41.097	91,988,534
2022-07-15	56.820	58.410	55.830	56.010	42.306	93,661,922
2022-07-14	57.610	59.330	57.300	58.500	44.187	53,387,460
2022-07-13	57.600	58.200	55.690	57.490	43.424	55,907,640
2022-07-12	57.400	59.550	57.290	57.600	43.507	67,850,624
2022-07-11	59.640	59.980	56.150	56.900	42.978	97,217,606
2022-07-08	60.700	61.600	59.690	59.800	45.169	51,466,738
2022-07-07	59.870	61.180	58.630	60.610	45.780	60,477,850
2022-07-06	60.010	61.020	59.180	59.800	45.169	66,031,908
2022-07-05	59.000	62.120	58.950	60.890	45.992	109,730,252
2022-07-04	58.410	60.150	57.890	59.180	44.700	97,644,394
2022-07-01	60.660	62.210	57.870	59.170	44.693	154,121,619
2022-06-30	55.000	58.890	54.350	58.890	44.481	149,914,383
2022-06-29	56.210	57.700	53.280	53.540	40.440	202,699,626
2022-06-28	49.400	54.120	49.200	54.120	40.878	119,483,797
2022-06-27	48.900	49.380	48.370	49.200	37.162	105,363,915
2022-06-24	46.120	47.370	46.120	46.780	35.334	46,948,091
2022-06-23	46.720	47.100	45.020	46.650	35.153	48,922,997
2022-06-22	46.770	47.790	46.450	46.500	35.040	38,198,048
2022-06-21	47.040	48.290	46.090	46.650	35.153	56,447,773
2022-06-20	47.490	47.770	45.900	47.000	35.416	56,457,988
2022-06-17	46.300	47.500	46.000	46.790	35.258	72,807,025
2022-06-16	44.950	47.290	44.810	46.430	34.987	69,230,990
2022-06-15	45.510	46.590	44.670	44.830	33.781	55,117,573
2022-06-14	45.830	46.100	44.170	45.510	34.294	64,490,542
2022-06-13	45.720	46.930	45.460	46.380	34.949	65,242,059
2022-06-10	44.800	45.850	44.400	45.730	34.459	67,131,971
2022-06-09	44.900	46.680	44.820	45.120	34.000	60,085,975
2022-06-08	44.800	45.270	44.010	44.970	33.887	44,881,708
2022-06-07	45.970	46.520	44.790	45.080	33.970	55,647,099
2022-06-06	43.750	46.060	43.400	45.490	34.279	78,359,525
2022-06-02	42.870	44.070	42.630	43.750	32.967	55,956,010
2022-06-01	43.410	43.440	42.850	43.000	32.402	32,876,938
2022-05-31	43.410	43.920	42.510	43.600	32.854	51,511,689
2022-05-30	42.710	42.940	42.070	42.750	32.214	28,546,687
2022-05-27	43.300	43.580	42.170	42.550	32.063	33,106,137
2022-05-26	42.710	43.430	42.160	42.870	32.304	35,374,551
2022-05-25	42.510	43.100	42.060	42.680	32.161	39,179,923
2022-05-24	43.810	44.600	42.510	42.680	32.161	49,339,326
2022-05-23	43.990	44.130	43.010	43.860	33.050	37,408,998
2022-05-20	43.790	44.500	43.380	44.000	33.156	48,957,089
2022-05-19	40.400	44.360	40.370	44.030	33.178	90,219,647
2022-05-18	40.570	41.370	40.240	40.970	30.873	36,310,524
2022-05-17	39.510	40.700	39.400	40.540	30.549	37,734,138
2022-05-16	40.700	41.330	39.500	39.550	29.803	32,525,561
2022-05-13	40.630	40.890	39.820	40.040	30.172	29,174,887
2022-05-12	40.860	41.030	39.590	40.140	30.247	42,176,024
2022-05-11	40.180	41.840	39.990	40.850	30.782	57,277,010
2022-05-10	37.320	41.200	37.070	40.080	30.202	65,142,875

← NewerPage 18 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.