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
2025-04-23	7.950	8.030	7.880	7.900	7.900	41,584,449
2025-04-22	7.710	8.050	7.660	8.050	8.050	67,913,695
2025-04-21	7.700	7.770	7.660	7.750	7.750	21,038,391
2025-04-18	7.720	7.740	7.650	7.720	7.720	22,514,020
2025-04-17	7.690	7.800	7.670	7.750	7.750	21,017,551
2025-04-16	7.810	7.810	7.610	7.760	7.760	35,300,441
2025-04-15	7.910	7.910	7.790	7.830	7.830	25,768,480
2025-04-14	7.950	8.000	7.850	7.880	7.880	41,764,719
2025-04-11	7.710	7.890	7.700	7.810	7.810	43,645,520
2025-04-10	7.940	7.980	7.820	7.840	7.840	63,008,781
2025-04-09	7.580	7.780	7.280	7.730	7.730	79,092,828
2025-04-08	7.860	8.090	7.570	7.740	7.740	95,429,844
2025-04-07	8.300	8.430	8.010	8.010	8.010	77,643,688
2025-04-03	8.890	9.050	8.860	8.900	8.900	47,468,121
2025-04-02	8.950	9.240	8.850	9.040	9.040	61,458,441
2025-04-01	8.920	9.020	8.800	8.930	8.930	50,435,262
2025-03-31	9.200	9.280	8.810	8.890	8.890	88,177,789
2025-03-28	9.330	9.470	9.150	9.260	9.260	72,884,672
2025-03-27	9.600	9.620	9.320	9.330	9.330	113,827,000
2025-03-26	9.170	9.760	9.090	9.670	9.670	179,678,797
2025-03-25	9.150	9.370	9.100	9.170	9.170	72,030,883
2025-03-24	9.360	9.410	9.020	9.140	9.140	75,437,742
2025-03-21	9.190	9.530	9.190	9.320	9.320	137,726,594
2025-03-20	9.100	9.390	9.080	9.150	9.150	109,605,398
2025-03-19	9.020	9.150	8.910	9.150	9.150	79,291,609
2025-03-18	9.040	9.120	9.010	9.040	9.040	43,974,910
2025-03-17	9.060	9.190	9.000	9.030	9.030	50,324,699
2025-03-14	8.830	9.090	8.820	9.020	9.020	69,858,445
2025-03-13	9.020	9.060	8.770	8.850	8.850	57,354,141
2025-03-12	9.140	9.230	9.030	9.030	9.030	45,837,672
2025-03-11	9.000	9.150	8.910	9.150	9.150	61,556,672
2025-03-10	8.980	9.190	8.970	9.120	9.120	75,240,734
2025-03-07	8.980	9.090	8.850	8.960	8.960	70,898,242
2025-03-06	8.900	9.100	8.880	9.040	9.040	59,623,070
2025-03-05	9.110	9.110	8.850	8.920	8.920	67,560,328
2025-03-04	8.980	9.150	8.850	9.130	9.130	62,553,141
2025-03-03	8.970	9.230	8.970	9.040	9.040	68,250,430
2025-02-28	9.210	9.330	8.950	8.990	8.990	74,408,484
2025-02-27	9.450	9.480	9.130	9.250	9.250	83,993,125
2025-02-26	9.130	9.500	9.110	9.450	9.450	121,796,398
2025-02-25	8.900	9.240	8.860	9.140	9.140	88,710,922
2025-02-24	8.960	9.100	8.900	8.990	8.990	54,706,551
2025-02-21	8.960	9.030	8.850	8.990	8.990	50,853,047
2025-02-20	9.090	9.100	8.910	8.950	8.950	47,766,672
2025-02-19	8.840	9.180	8.830	9.120	9.120	60,312,820
2025-02-18	9.160	9.230	8.860	8.890	8.890	69,391,633
2025-02-17	9.030	9.210	9.000	9.150	9.150	68,925,031
2025-02-14	8.970	9.210	8.970	9.030	9.030	55,033,801
2025-02-13	8.960	9.100	8.930	8.970	8.970	57,654,961
2025-02-12	8.880	9.000	8.770	9.000	9.000	54,138,969
2025-02-11	9.080	9.100	8.830	8.900	8.900	50,236,008
2025-02-10	9.050	9.100	8.920	9.080	9.080	62,807,512
2025-02-07	8.720	9.240	8.700	9.100	9.100	107,640,898
2025-02-06	8.450	8.760	8.360	8.760	8.760	66,751,742
2025-02-05	8.400	8.610	8.320	8.500	8.500	46,607,566
2025-01-27	8.460	8.620	8.340	8.350	8.350	40,709,699
2025-01-24	8.370	8.610	8.340	8.520	8.520	48,265,527
2025-01-23	8.550	8.660	8.390	8.390	8.390	51,975,621
2025-01-22	8.540	8.660	8.430	8.490	8.490	32,131,881
2025-01-21	8.850	8.870	8.600	8.650	8.650	46,722,238

← NewerPage 7 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.