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
2025-01-20	8.940	8.990	8.810	8.840	8.840	37,833,879
2025-01-17	8.950	9.080	8.840	8.890	8.890	48,016,168
2025-01-16	8.750	9.100	8.750	9.030	9.030	82,023,617
2025-01-15	8.670	9.030	8.570	8.790	8.790	83,431,172
2025-01-14	8.270	8.740	8.250	8.710	8.710	86,995,727
2025-01-13	8.100	8.300	8.060	8.260	8.260	41,050,887
2025-01-10	8.570	8.590	8.190	8.210	8.210	60,786,152
2025-01-09	8.550	8.680	8.500	8.570	8.570	49,461,391
2025-01-08	8.480	8.650	8.420	8.590	8.590	67,176,555
2025-01-07	8.450	8.550	8.370	8.550	8.550	44,641,660
2025-01-06	8.420	8.550	8.370	8.500	8.500	56,383,480
2025-01-03	8.700	8.780	8.400	8.430	8.430	63,123,039
2025-01-02	8.860	8.950	8.580	8.670	8.670	65,209,312
2024-12-31	9.130	9.240	8.870	8.870	8.870	68,367,828
2024-12-30	9.150	9.200	9.010	9.170	9.170	59,907,660
2024-12-27	9.100	9.230	9.050	9.130	9.130	62,742,359
2024-12-26	9.290	9.340	9.100	9.150	9.150	98,513,391
2024-12-25	9.500	9.590	9.250	9.350	9.350	63,786,422
2024-12-24	9.290	9.510	9.280	9.320	9.320	66,912,406
2024-12-23	9.340	9.550	9.230	9.260	9.260	74,002,703
2024-12-20	9.390	9.470	9.320	9.360	9.360	52,545,160
2024-12-19	9.290	9.430	9.200	9.420	9.420	53,931,152
2024-12-18	9.440	9.480	9.340	9.380	9.380	43,231,930
2024-12-17	9.510	9.570	9.380	9.400	9.400	57,208,359
2024-12-16	9.700	9.750	9.440	9.520	9.520	69,704,258
2024-12-13	10.000	10.000	9.680	9.690	9.690	92,722,312
2024-12-12	9.950	10.120	9.900	10.040	10.040	74,340,031
2024-12-11	9.910	10.040	9.880	9.990	9.990	63,966,207
2024-12-10	10.280	10.310	9.940	9.950	9.950	96,840,414
2024-12-09	10.150	10.200	9.930	9.980	9.980	74,652,734
2024-12-06	10.200	10.260	9.870	10.180	10.180	109,120,703
2024-12-05	10.160	10.290	10.110	10.240	10.240	51,867,449
2024-12-04	10.530	10.630	10.150	10.210	10.210	87,457,000
2024-12-03	10.800	10.840	10.430	10.590	10.590	84,949,320
2024-12-02	10.290	10.660	10.070	10.650	10.650	110,212,094
2024-11-29	10.350	10.640	10.290	10.520	10.520	88,578,406
2024-11-28	10.380	10.620	10.300	10.400	10.400	93,309,234
2024-11-27	10.200	10.370	9.990	10.350	10.350	78,830,656
2024-11-26	10.210	10.490	10.080	10.100	10.100	71,644,062
2024-11-25	10.090	10.280	9.980	10.190	10.190	74,790,445
2024-11-22	10.640	10.710	10.150	10.150	10.150	105,570,898
2024-11-21	11.160	11.250	10.620	10.780	10.780	103,806,203
2024-11-20	10.770	10.910	10.640	10.770	10.770	81,404,945
2024-11-19	10.660	10.850	10.380	10.800	10.800	79,305,195
2024-11-18	10.640	10.910	10.390	10.570	10.570	91,950,609
2024-11-15	11.270	11.350	10.680	10.680	10.680	121,616,094
2024-11-14	12.080	12.100	11.250	11.280	11.280	129,590,703
2024-11-13	11.920	12.260	11.720	12.000	12.000	140,417,594
2024-11-12	12.200	12.660	11.940	12.080	12.080	176,989,906
2024-11-11	11.570	12.390	11.500	12.150	12.150	205,705,594
2024-11-08	11.780	11.820	11.510	11.570	11.570	159,543,391
2024-11-07	11.150	11.590	11.040	11.560	11.560	158,196,297
2024-11-06	11.800	12.180	11.580	11.640	11.640	184,064,000
2024-11-05	11.630	11.880	11.410	11.700	11.700	167,754,000
2024-11-04	11.550	11.930	11.490	11.660	11.660	129,451,203
2024-11-01	12.470	12.470	11.700	11.790	11.790	199,939,703
2024-10-31	12.480	13.000	12.120	12.670	12.670	263,273,406
2024-10-30	11.600	12.550	11.410	12.180	12.180	277,607,406
2024-10-29	12.680	13.500	12.060	12.080	12.080	351,311,688
2024-10-28	12.330	12.910	12.200	12.680	12.680	435,118,219

← NewerPage 8 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.