HuaAn Zhangjiang Everbright Park historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.442	2.453	2.428	2.436	2.210	2,413,380
2024-07-24	2.443	2.451	2.428	2.445	2.218	3,233,223
2024-07-23	2.444	2.449	2.429	2.443	2.216	3,975,112
2024-07-22	2.460	2.460	2.424	2.444	2.217	3,712,892
2024-07-19	2.462	2.479	2.447	2.460	2.232	3,693,762
2024-07-18	2.464	2.476	2.441	2.462	2.233	2,420,514
2024-07-17	2.458	2.497	2.439	2.466	2.237	3,860,721
2024-07-16	2.460	2.480	2.438	2.458	2.230	4,159,713
2024-07-15	2.462	2.474	2.422	2.460	2.232	2,751,311
2024-07-12	2.447	2.467	2.442	2.459	2.231	2,205,085
2024-07-11	2.408	2.461	2.402	2.445	2.218	6,265,557
2024-07-10	2.406	2.416	2.386	2.408	2.184	4,368,064
2024-07-09	2.402	2.415	2.385	2.408	2.184	2,888,702
2024-07-08	2.405	2.430	2.402	2.412	2.188	2,568,896
2024-07-05	2.403	2.421	2.400	2.415	2.191	2,296,154
2024-07-04	2.423	2.425	2.402	2.416	2.192	2,730,093
2024-07-03	2.430	2.433	2.411	2.423	2.198	1,159,956
2024-07-02	2.450	2.450	2.420	2.430	2.204	2,037,356
2024-07-01	2.450	2.477	2.418	2.439	2.212	784,571
2024-06-28	2.471	2.476	2.436	2.451	2.223	1,640,740
2024-06-27	2.431	2.477	2.431	2.466	2.237	2,412,871
2024-06-26	2.444	2.457	2.425	2.454	2.226	2,729,532
2024-06-25	2.456	2.459	2.430	2.445	2.218	2,312,360
2024-06-24	2.464	2.471	2.441	2.458	2.230	2,150,475
2024-06-21	2.428	2.466	2.420	2.464	2.235	2,227,376
2024-06-20	2.429	2.446	2.412	2.431	2.205	1,790,341
2024-06-19	2.440	2.460	2.430	2.437	2.211	1,556,881
2024-06-18	2.449	2.460	2.433	2.440	2.213	2,003,381
2024-06-17	2.460	2.470	2.443	2.449	2.222	2,428,517
2024-06-14	2.475	2.480	2.459	2.473	2.243	3,265,359
2024-06-13	2.487	2.503	2.470	2.482	2.251	3,145,942
2024-06-12	2.481	2.510	2.477	2.487	2.256	2,341,494
2024-06-11	2.498	2.510	2.481	2.498	2.266	4,098,589
2024-06-07	2.489	2.508	2.468	2.500	2.268	1,873,357
2024-06-06	2.489	2.494	2.450	2.492	2.261	2,493,123
2024-06-05	2.495	2.500	2.476	2.491	2.260	4,611,052
2024-06-04	2.498	2.502	2.465	2.495	2.263	2,359,260
2024-06-03	2.515	2.535	2.489	2.501	2.269	4,435,533
2024-05-31	2.521	2.527	2.503	2.523	2.289	2,664,444
2024-05-30	2.529	2.539	2.499	2.522	2.288	5,099,842
2024-05-29	2.546	2.570	2.501	2.545	2.309	3,818,547
2024-05-28	2.548	2.566	2.541	2.551	2.314	3,450,091
2024-05-27	2.528	2.548	2.528	2.548	2.311	2,237,053
2024-05-24	2.509	2.540	2.509	2.522	2.288	2,109,023
2024-05-23	2.535	2.545	2.501	2.514	2.281	1,198,885
2024-05-22	2.538	2.575	2.529	2.538	2.302	1,964,778
2024-05-21	2.557	2.557	2.525	2.545	2.309	1,746,713
2024-05-20	2.567	2.578	2.550	2.557	2.320	1,698,684
2024-05-17	2.571	2.573	2.552	2.572	2.333	1,814,607
2024-05-16	2.570	2.586	2.550	2.571	2.332	3,461,223
2024-05-15	2.590	2.607	2.561	2.572	2.333	4,435,133
2024-05-14	2.608	2.618	2.590	2.608	2.366	4,280,948
2024-05-13	2.590	2.610	2.573	2.608	2.366	6,474,175
2024-05-10	2.591	2.603	2.586	2.593	2.352	4,280,985
2024-05-09	2.551	2.593	2.551	2.591	2.350	3,514,065
2024-05-08	2.564	2.570	2.545	2.569	2.330	2,908,900
2024-05-07	2.529	2.574	2.520	2.558	2.320	8,068,417
2024-05-06	2.520	2.539	2.520	2.529	2.294	4,677,771
2024-04-30	2.528	2.541	2.518	2.529	2.294	3,215,687
2024-04-29	2.534	2.550	2.518	2.542	2.306	2,782,892

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-18	0.0515 CNY
2026-04-17	0.0549 CNY
2025-09-19	0.0625 CNY
2024-12-20	0.0625 CNY
2024-04-19	0.0786 CNY
2023-05-11	0.0290 CNY
2023-04-13	0.0610 CNY
2022-09-27	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.