HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.099	2.115	2.040	2.059	1.810	7,374,112
2024-01-22	2.111	2.118	2.077	2.111	1.856	6,728,938
2024-01-19	2.050	2.122	2.010	2.111	1.856	9,191,732
2024-01-18	2.160	2.160	2.160	2.160	1.899	0
2024-01-17	2.091	2.175	2.089	2.160	1.899	10,162,980
2024-01-16	2.002	2.095	1.981	2.093	1.840	7,938,694
2024-01-15	1.953	2.018	1.920	2.008	1.765	8,970,720
2024-01-12	2.003	2.003	1.960	1.965	1.727	9,249,131
2024-01-11	2.002	2.064	2.000	2.003	1.761	8,479,268
2024-01-10	1.997	2.050	1.977	1.998	1.756	9,084,253
2024-01-09	2.151	2.151	2.011	2.014	1.770	12,498,590
2024-01-08	2.235	2.255	2.152	2.152	1.892	5,525,494
2024-01-05	2.223	2.298	2.203	2.246	1.974	3,042,120
2024-01-04	2.360	2.360	2.260	2.318	2.038	9,154,246
2024-01-03	2.471	2.479	2.370	2.371	2.084	6,686,080
2024-01-02	2.595	2.595	2.483	2.484	2.183	6,191,119
2023-12-29	2.500	2.621	2.465	2.609	2.293	13,507,690
2023-12-28	2.620	2.620	2.506	2.530	2.224	8,857,162
2023-12-27	2.687	2.697	2.615	2.638	2.319	9,782,514
2023-12-26	2.715	2.715	2.620	2.708	2.380	6,730,283
2023-12-25	2.739	2.742	2.660	2.736	2.405	4,821,227
2023-12-22	2.698	2.768	2.642	2.742	2.410	8,383,352
2023-12-21	2.562	2.720	2.523	2.710	2.382	11,715,870
2023-12-20	2.475	2.600	2.415	2.584	2.271	6,492,735
2023-12-19	2.566	2.566	2.451	2.521	2.216	8,332,178
2023-12-18	2.713	2.713	2.560	2.585	2.272	5,084,414
2023-12-15	2.831	2.831	2.730	2.731	2.401	1,960,600
2023-12-14	2.839	2.839	2.839	2.839	2.495	0
2023-12-13	2.896	2.900	2.800	2.839	2.495	2,664,811
2023-12-12	2.930	2.980	2.857	2.926	2.572	4,436,062
2023-12-11	3.008	3.008	2.881	2.978	2.618	4,198,840
2023-12-08	3.037	3.065	2.980	3.009	2.645	2,789,688
2023-12-07	3.086	3.113	3.037	3.051	2.682	2,549,375
2023-12-06	3.050	3.101	2.990	3.100	2.725	4,784,839
2023-12-05	3.139	3.143	2.990	3.065	2.694	4,989,449
2023-12-04	3.160	3.165	3.125	3.139	2.759	1,044,997
2023-12-01	3.150	3.162	3.147	3.161	2.778	1,328,510
2023-11-30	3.150	3.168	3.142	3.153	2.771	911,056
2023-11-29	3.165	3.189	3.131	3.148	2.767	1,943,405
2023-11-28	3.144	3.166	3.136	3.165	2.782	325,081
2023-11-27	3.150	3.200	3.145	3.150	2.769	736,126
2023-11-24	3.173	3.173	3.144	3.151	2.770	784,711
2023-11-23	3.190	3.194	3.168	3.173	2.789	588,421
2023-11-22	3.200	3.210	3.197	3.197	2.810	1,167,365
2023-11-21	3.225	3.225	3.201	3.210	2.822	647,260
2023-11-20	3.218	3.227	3.190	3.225	2.835	618,785
2023-11-17	3.241	3.248	3.222	3.233	2.842	272,187
2023-11-16	3.245	3.270	3.243	3.249	2.856	165,229
2023-11-15	3.262	3.284	3.262	3.270	2.874	517,097
2023-11-14	3.236	3.273	3.236	3.268	2.873	859,316
2023-11-13	3.278	3.278	3.245	3.259	2.865	912,653
2023-11-10	3.276	3.281	3.255	3.279	2.882	650,426
2023-11-09	3.247	3.276	3.236	3.276	2.880	1,575,336
2023-11-08	3.193	3.249	3.181	3.246	2.853	1,792,468
2023-11-07	3.210	3.214	3.177	3.191	2.805	2,112,996
2023-11-06	3.225	3.235	3.206	3.214	2.825	925,033
2023-11-03	3.221	3.230	3.211	3.225	2.835	1,369,110
2023-11-02	3.229	3.254	3.214	3.224	2.834	1,006,217
2023-11-01	3.260	3.260	3.198	3.229	2.838	2,323,183
2023-10-31	3.284	3.284	3.246	3.260	2.865	2,319,505

← NewerPage 12 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.