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
2025-10-22	8.960	9.070	8.800	8.840	8.840	76,155,281
2025-10-21	8.950	9.230	8.890	9.000	9.000	93,335,953
2025-10-20	8.990	9.040	8.770	8.910	8.910	98,756,945
2025-10-17	9.410	9.490	8.890	8.950	8.950	148,024,297
2025-10-16	9.450	9.540	9.340	9.420	9.420	130,593,102
2025-10-15	9.360	9.740	9.230	9.540	9.540	226,260,797
2025-10-14	9.070	9.870	9.060	9.350	9.350	256,872,891
2025-10-13	8.800	9.050	8.760	9.020	9.020	131,999,797
2025-10-10	9.480	9.600	9.110	9.160	9.160	167,660,188
2025-10-09	9.060	9.750	9.060	9.470	9.470	290,219,000
2025-09-30	9.050	9.240	8.960	9.050	9.050	163,390,500
2025-09-29	9.140	9.200	8.910	9.020	9.020	172,114,297
2025-09-26	9.260	9.450	9.080	9.110	9.110	322,561,000
2025-09-25	8.700	9.410	8.610	9.410	9.410	348,777,969
2025-09-24	7.730	8.550	7.710	8.550	8.550	190,539,297
2025-09-23	7.880	7.910	7.650	7.770	7.770	89,766,633
2025-09-22	8.090	8.100	7.850	7.920	7.920	91,754,719
2025-09-19	8.180	8.210	8.080	8.080	8.080	77,311,539
2025-09-18	8.490	8.490	8.080	8.190	8.190	142,978,594
2025-09-17	8.410	8.600	8.340	8.510	8.510	73,995,188
2025-09-16	8.610	8.730	8.320	8.440	8.440	97,059,680
2025-09-15	8.460	8.700	8.460	8.500	8.500	87,384,883
2025-09-12	8.490	8.570	8.420	8.450	8.450	73,850,430
2025-09-11	8.410	8.530	8.350	8.510	8.510	77,550,414
2025-09-10	8.650	8.700	8.370	8.450	8.450	117,149,102
2025-09-09	8.890	8.910	8.660	8.710	8.710	100,983,602
2025-09-08	8.840	8.900	8.660	8.890	8.890	195,196,609
2025-09-05	8.360	8.790	8.340	8.750	8.750	256,066,297
2025-09-04	8.160	8.600	8.160	8.320	8.320	210,512,891
2025-09-03	8.160	8.390	8.110	8.190	8.190	119,021,508
2025-09-02	8.360	8.440	8.090	8.150	8.150	96,714,641
2025-09-01	8.370	8.490	8.220	8.360	8.360	120,855,602
2025-08-29	8.510	8.630	8.380	8.380	8.380	144,412,609
2025-08-28	8.360	8.560	8.250	8.500	8.500	104,640,602
2025-08-27	8.490	8.860	8.350	8.380	8.380	140,578,891
2025-08-26	8.500	8.590	8.390	8.490	8.490	65,287,551
2025-08-25	8.500	8.630	8.420	8.530	8.530	101,934,203
2025-08-22	8.300	8.480	8.260	8.450	8.450	75,587,242
2025-08-21	8.290	8.410	8.270	8.330	8.330	67,214,953
2025-08-20	8.360	8.390	8.160	8.380	8.380	88,033,125
2025-08-19	8.270	8.290	8.200	8.230	8.230	48,625,738
2025-08-18	8.300	8.410	8.230	8.290	8.290	77,601,852
2025-08-15	7.950	8.250	7.930	8.220	8.220	98,322,148
2025-08-14	8.120	8.130	7.900	7.960	7.960	68,424,445
2025-08-13	8.130	8.190	8.080	8.140	8.140	59,029,020
2025-08-12	8.250	8.260	8.050	8.140	8.140	66,883,883
2025-08-11	8.070	8.320	8.060	8.260	8.260	70,660,703
2025-08-08	8.130	8.170	8.030	8.050	8.050	52,947,160
2025-08-07	8.200	8.240	8.010	8.130	8.130	48,329,070
2025-08-06	8.170	8.200	8.090	8.180	8.180	35,354,090
2025-08-05	8.140	8.200	8.090	8.190	8.190	36,100,238
2025-08-04	8.180	8.180	8.050	8.130	8.130	46,255,152
2025-08-01	8.160	8.410	8.150	8.240	8.240	58,543,273
2025-07-31	8.450	8.500	8.100	8.150	8.150	103,463,203
2025-07-30	8.670	8.800	8.450	8.540	8.540	71,908,398
2025-07-29	8.560	8.720	8.510	8.720	8.720	55,515,633
2025-07-28	8.560	8.640	8.460	8.560	8.560	46,290,930
2025-07-25	8.800	8.810	8.610	8.620	8.620	60,284,434
2025-07-24	8.520	8.830	8.470	8.820	8.820	93,334,258
2025-07-23	8.810	8.910	8.550	8.560	8.560	109,323,906

← NewerPage 5 of 21 · 1,216 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.