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
2022-05-09	38.000	38.800	37.740	37.960	28.604	37,196,711
2022-05-06	38.010	38.950	38.010	38.170	28.763	42,312,758
2022-05-05	39.030	39.430	38.100	39.020	29.403	66,113,309
2022-04-29	38.720	39.350	37.680	39.020	29.403	56,591,610
2022-04-28	37.450	39.450	37.010	38.480	28.996	59,406,908
2022-04-27	33.880	37.630	33.660	37.500	28.258	73,343,749
2022-04-26	35.800	36.290	34.100	34.210	25.779	55,140,424
2022-04-25	37.960	38.800	35.570	35.730	26.924	52,213,998
2022-04-22	38.010	39.430	37.730	38.770	29.215	51,383,339
2022-04-21	40.500	40.900	38.000	38.330	28.883	51,332,358
2022-04-20	41.590	42.000	40.590	40.710	30.677	28,248,112
2022-04-19	41.600	42.100	41.220	41.610	31.355	33,613,088
2022-04-18	39.930	41.500	39.660	41.140	31.001	37,785,412
2022-04-15	42.500	42.500	39.900	40.410	30.451	82,147,763
2022-04-14	42.700	43.440	42.390	43.150	32.515	35,349,262
2022-04-13	42.300	42.960	41.850	42.500	32.026	36,081,698
2022-04-12	40.970	42.610	40.260	42.580	32.086	49,033,061
2022-04-11	41.500	41.850	40.360	40.530	30.541	39,654,799
2022-04-08	41.230	42.250	40.450	41.910	31.581	43,496,439
2022-04-07	40.670	41.100	40.120	40.380	30.428	30,447,648
2022-04-06	41.500	41.690	40.210	40.680	30.654	51,041,708
2022-04-01	42.390	43.340	41.840	41.990	31.641	42,890,307
2022-03-31	43.750	44.110	42.570	42.700	32.176	32,634,562
2022-03-30	43.450	44.160	42.500	44.160	33.276	40,874,936
2022-03-29	43.000	43.590	42.080	42.920	32.342	28,079,238
2022-03-28	42.460	43.300	42.180	42.820	32.267	28,306,050
2022-03-25	44.170	44.770	43.000	43.150	32.515	31,846,201
2022-03-24	44.080	44.550	43.500	44.120	33.246	28,509,126
2022-03-23	45.130	45.150	44.190	44.550	33.570	30,644,138
2022-03-22	46.220	46.280	44.110	44.380	33.442	42,823,939
2022-03-21	45.980	46.590	45.090	45.890	34.580	44,188,442
2022-03-18	45.300	45.580	44.290	44.800	33.759	38,617,976
2022-03-17	46.000	46.380	45.400	45.580	34.346	57,269,702
2022-03-16	45.000	45.700	42.770	45.530	34.309	81,486,776
2022-03-15	45.200	46.090	43.780	44.050	33.194	69,809,090
2022-03-14	47.000	47.930	46.100	46.120	34.753	45,019,057
2022-03-11	46.580	47.860	45.900	47.300	35.643	55,376,757
2022-03-10	48.500	48.980	47.260	47.360	35.688	78,176,840
2022-03-09	47.400	48.080	45.510	47.300	35.643	85,165,995
2022-03-08	46.600	47.960	45.850	46.290	34.881	68,200,058
2022-03-07	46.880	47.000	45.180	46.020	34.678	52,718,275
2022-03-04	46.010	47.640	46.010	46.900	35.341	45,709,961
2022-03-03	47.910	48.020	46.290	46.670	35.168	34,831,086
2022-03-02	47.600	47.850	46.520	47.660	35.914	47,752,451
2022-03-01	48.500	49.610	47.600	47.960	36.140	58,802,509
2022-02-28	47.330	48.190	46.800	47.980	36.155	51,822,840
2022-02-25	47.860	48.250	47.000	47.490	35.786	52,714,472
2022-02-24	46.490	48.000	46.000	46.810	35.273	93,214,745
2022-02-23	45.990	46.890	45.950	46.660	35.160	67,805,541
2022-02-22	44.730	46.300	44.600	45.550	34.324	80,004,871
2022-02-21	43.120	45.270	43.040	44.980	33.894	71,657,158
2022-02-18	43.120	43.640	42.930	43.320	32.643	26,355,637
2022-02-17	42.800	44.020	42.600	43.410	32.711	44,175,698
2022-02-16	44.010	44.440	42.820	42.950	32.365	37,449,699
2022-02-15	42.860	43.680	42.400	43.530	32.802	46,639,702
2022-02-14	41.750	43.510	41.310	42.330	31.897	45,965,151
2022-02-11	43.000	44.120	42.130	42.310	31.882	48,254,292
2022-02-10	42.810	44.190	42.300	43.400	32.704	59,989,887
2022-02-09	42.050	42.880	42.000	42.500	32.026	34,621,951
2022-02-08	43.200	43.200	41.500	42.390	31.943	51,720,575

← NewerPage 19 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.