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
2022-02-07	43.770	44.990	43.100	43.680	32.915	59,196,849
2022-01-28	43.390	43.900	41.900	42.900	32.327	65,634,858
2022-01-27	43.000	43.600	42.480	42.600	32.101	61,504,525
2022-01-26	42.200	43.570	41.360	43.380	32.689	77,729,550
2022-01-25	41.160	42.690	41.160	41.650	31.385	62,410,824
2022-01-24	40.830	41.850	40.540	41.720	31.438	46,195,097
2022-01-21	40.620	41.250	40.280	40.910	30.827	34,213,874
2022-01-20	40.700	41.880	40.380	40.750	30.707	39,197,463
2022-01-19	41.050	41.200	40.600	40.780	30.729	32,728,673
2022-01-18	40.770	41.550	40.680	41.100	30.971	30,385,837
2022-01-17	41.420	42.400	40.900	41.010	30.903	45,181,288
2022-01-14	40.720	42.150	40.720	40.840	30.775	41,689,213
2022-01-13	41.390	41.840	40.700	41.200	31.046	57,574,712
2022-01-12	39.910	41.500	39.280	41.360	31.166	77,460,839
2022-01-11	37.790	39.550	37.600	39.450	29.727	63,258,198
2022-01-10	37.580	38.340	37.480	37.790	28.476	34,958,826
2022-01-07	39.080	39.480	37.700	37.740	28.439	58,436,840
2022-01-06	39.510	40.100	38.850	39.080	29.448	41,788,173
2022-01-05	40.370	40.720	39.510	39.770	29.968	49,047,773
2022-01-04	42.010	42.160	40.000	40.070	30.194	57,532,699
2021-12-31	41.350	42.340	41.340	41.750	31.460	70,953,675
2021-12-30	39.000	41.100	39.000	40.540	30.549	59,869,950
2021-12-29	40.290	40.850	38.300	39.360	29.659	70,832,899
2021-12-28	38.920	40.770	38.650	40.630	30.616	48,979,111
2021-12-27	39.720	40.100	38.600	38.890	29.305	41,883,622
2021-12-24	40.280	40.370	39.440	40.000	30.142	36,555,701
2021-12-23	40.300	40.730	40.150	40.380	30.428	26,490,136
2021-12-22	40.150	40.930	39.990	40.320	30.383	36,392,648
2021-12-21	39.860	40.220	39.230	40.150	30.255	34,202,499
2021-12-20	39.910	40.300	38.930	39.740	29.946	62,030,952
2021-12-17	41.600	41.750	40.350	40.420	30.458	70,516,239
2021-12-16	41.470	42.500	41.200	42.360	31.920	46,682,226
2021-12-15	41.030	42.200	40.810	41.620	31.362	33,321,150
2021-12-14	41.790	42.110	41.340	41.520	31.287	35,954,238
2021-12-13	41.700	42.490	41.310	41.950	31.611	54,176,162
2021-12-10	41.250	42.230	41.030	41.690	31.415	73,752,524
2021-12-09	40.760	41.560	40.390	41.440	31.227	61,227,660
2021-12-08	41.340	41.520	40.220	40.760	30.714	64,269,848
2021-12-07	41.050	41.460	39.960	41.200	31.046	63,629,125
2021-12-06	41.420	42.200	41.050	41.050	30.933	49,640,908
2021-12-03	41.200	41.550	40.500	41.350	31.159	81,870,790
2021-12-02	41.700	42.370	41.050	41.270	31.099	80,609,658
2021-12-01	44.000	44.300	41.920	42.180	31.784	132,286,502
2021-11-30	44.820	45.180	44.550	45.000	33.909	37,971,849
2021-11-29	44.810	45.730	44.500	44.830	33.781	54,879,300
2021-11-26	44.900	45.620	44.700	45.370	34.188	37,312,412
2021-11-25	44.750	45.300	44.020	44.920	33.849	42,738,524
2021-11-24	46.000	46.100	44.500	44.940	33.864	78,232,059
2021-11-23	46.790	47.200	46.020	46.150	34.776	51,513,573
2021-11-22	46.380	47.330	46.110	47.010	35.424	64,296,899
2021-11-19	46.200	46.800	45.540	46.420	34.979	58,853,139
2021-11-18	45.980	46.380	45.330	45.770	34.490	39,638,949
2021-11-17	45.500	46.500	45.130	46.210	34.821	58,389,423
2021-11-16	45.990	46.160	45.000	45.500	34.286	65,508,222
2021-11-15	47.360	47.720	45.830	46.010	34.670	78,542,074
2021-11-12	47.800	48.400	47.340	47.850	36.057	66,481,024
2021-11-11	47.900	48.270	46.900	47.110	35.499	56,326,810
2021-11-10	48.350	48.350	46.890	47.680	35.929	60,306,557
2021-11-09	48.770	49.500	47.880	48.430	36.494	54,303,823
2021-11-08	47.400	48.500	47.190	48.130	36.268	56,512,597

← NewerPage 20 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.