HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.500	2.539	2.500	2.532	2.297	5,256,579
2024-04-25	2.486	2.505	2.458	2.503	2.271	2,697,899
2024-04-24	2.474	2.489	2.465	2.486	2.255	2,733,438
2024-04-23	2.488	2.510	2.463	2.487	2.256	4,998,305
2024-04-22	2.456	2.499	2.450	2.497	2.265	3,630,106
2024-04-19	2.462	2.475	2.435	2.457	2.229	1,753,057
2024-04-18	2.550	2.564	2.525	2.535	2.228	2,649,916
2024-04-17	2.552	2.579	2.537	2.550	2.241	5,554,689
2024-04-16	2.554	2.581	2.522	2.557	2.248	5,312,467
2024-04-15	2.570	2.570	2.540	2.554	2.245	2,613,967
2024-04-12	2.566	2.597	2.557	2.574	2.263	4,829,413
2024-04-11	2.533	2.577	2.525	2.571	2.260	3,359,677
2024-04-10	2.535	2.549	2.529	2.533	2.226	1,145,464
2024-04-09	2.536	2.542	2.522	2.535	2.228	1,708,962
2024-04-08	2.543	2.544	2.522	2.536	2.229	1,960,261
2024-04-03	2.548	2.586	2.522	2.543	2.235	3,741,314
2024-04-02	2.590	2.590	2.529	2.551	2.242	3,115,114
2024-04-01	2.548	2.572	2.540	2.566	2.255	1,824,912
2024-03-29	2.524	2.554	2.515	2.553	2.244	2,813,163
2024-03-28	2.555	2.598	2.520	2.549	2.241	3,954,966
2024-03-27	2.475	2.559	2.475	2.551	2.242	6,008,363
2024-03-26	2.482	2.512	2.467	2.478	2.178	2,668,777
2024-03-25	2.500	2.500	2.468	2.480	2.180	2,563,721
2024-03-22	2.556	2.556	2.480	2.498	2.196	5,506,152
2024-03-21	2.580	2.583	2.542	2.558	2.248	2,101,881
2024-03-20	2.595	2.595	2.576	2.580	2.268	1,299,988
2024-03-19	2.600	2.615	2.589	2.599	2.284	3,771,428
2024-03-18	2.598	2.616	2.580	2.603	2.288	4,461,539
2024-03-15	2.582	2.612	2.582	2.598	2.284	3,937,084
2024-03-14	2.620	2.623	2.582	2.595	2.281	3,197,524
2024-03-13	2.647	2.650	2.600	2.617	2.300	4,575,495
2024-03-12	2.680	2.682	2.620	2.648	2.328	7,873,846
2024-03-11	2.710	2.724	2.660	2.682	2.357	5,718,306
2024-03-08	2.687	2.730	2.675	2.713	2.385	5,026,185
2024-03-07	2.714	2.771	2.668	2.714	2.386	5,112,170
2024-03-06	2.730	2.790	2.699	2.715	2.386	7,456,000
2024-03-05	2.643	2.753	2.641	2.728	2.398	7,004,766
2024-03-04	2.609	2.666	2.604	2.641	2.321	5,119,964
2024-03-01	2.547	2.607	2.537	2.603	2.288	5,742,524
2024-02-29	2.497	2.550	2.486	2.548	2.240	4,159,432
2024-02-28	2.526	2.543	2.439	2.524	2.219	5,869,605
2024-02-27	2.552	2.571	2.430	2.534	2.227	7,028,442
2024-02-26	2.541	2.574	2.472	2.549	2.241	8,580,371
2024-02-23	2.500	2.529	2.480	2.523	2.218	7,532,706
2024-02-22	2.442	2.509	2.407	2.499	2.197	4,936,910
2024-02-21	2.389	2.450	2.355	2.442	2.146	5,691,172
2024-02-20	2.400	2.450	2.360	2.390	2.101	4,839,384
2024-02-19	2.240	2.359	2.240	2.353	2.068	7,410,434
2024-02-08	2.126	2.238	2.126	2.229	1.959	3,651,064
2024-02-07	2.118	2.145	2.075	2.132	1.874	3,883,669
2024-02-06	2.100	2.125	2.061	2.118	1.862	2,665,134
2024-02-05	2.148	2.148	2.105	2.115	1.859	2,819,198
2024-02-02	2.168	2.168	2.139	2.148	1.888	3,989,136
2024-02-01	2.146	2.179	2.114	2.168	1.906	4,482,699
2024-01-31	2.205	2.205	2.150	2.166	1.904	3,038,400
2024-01-30	2.156	2.206	2.147	2.205	1.938	5,572,328
2024-01-29	2.191	2.199	2.146	2.177	1.914	6,900,632
2024-01-26	2.144	2.207	2.132	2.191	1.926	8,936,280
2024-01-25	2.080	2.164	2.070	2.164	1.902	7,586,237
2024-01-24	2.059	2.096	2.050	2.074	1.823	6,933,393

← NewerPage 11 of 21 · 1,212 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.