HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.300	3.300	3.255	3.279	2.882	1,045,943
2023-10-27	3.322	3.350	3.277	3.308	2.908	1,745,414
2023-10-26	3.341	3.373	3.215	3.337	2.933	3,976,830
2023-10-25	3.318	3.360	3.299	3.349	2.944	3,812,011
2023-10-24	3.289	3.318	3.200	3.315	2.914	3,930,351
2023-10-23	3.374	3.376	3.241	3.304	2.904	1,104,599
2023-10-20	3.350	3.374	3.330	3.371	2.963	3,103,729
2023-10-19	3.338	3.351	3.330	3.350	2.945	1,964,292
2023-10-18	3.339	3.356	3.328	3.338	2.934	2,174,885
2023-10-17	3.351	3.359	3.330	3.339	2.935	2,423,671
2023-10-16	3.356	3.359	3.335	3.356	2.950	1,919,422
2023-10-13	3.365	3.371	3.339	3.356	2.950	2,495,176
2023-10-12	3.341	3.373	3.331	3.366	2.959	5,385,768
2023-10-11	3.348	3.350	3.316	3.341	2.937	3,571,319
2023-10-10	3.363	3.365	3.330	3.348	2.943	4,898,146
2023-10-09	3.371	3.376	3.333	3.365	2.958	6,502,912
2023-09-28	3.340	3.376	3.340	3.371	2.963	4,030,013
2023-09-27	3.317	3.366	3.306	3.340	2.936	4,524,034
2023-09-26	3.251	3.306	3.251	3.306	2.906	3,582,768
2023-09-25	3.222	3.259	3.222	3.250	2.857	5,025,815
2023-09-22	3.192	3.222	3.192	3.222	2.832	1,836,364
2023-09-21	3.196	3.207	3.182	3.205	2.817	1,397,959
2023-09-20	3.205	3.214	3.192	3.196	2.809	2,475,051
2023-09-19	3.211	3.221	3.203	3.216	2.827	1,721,320
2023-09-18	3.219	3.228	3.207	3.220	2.830	2,540,658
2023-09-15	3.222	3.226	3.213	3.220	2.830	1,671,899
2023-09-14	3.223	3.242	3.215	3.227	2.836	2,601,556
2023-09-13	3.214	3.230	3.201	3.227	2.836	3,794,115
2023-09-12	3.221	3.245	3.211	3.214	2.825	3,355,386
2023-09-11	3.214	3.240	3.211	3.222	2.832	3,033,553
2023-09-08	3.204	3.214	3.192	3.213	2.824	2,903,986
2023-09-07	3.197	3.207	3.182	3.204	2.816	2,581,489
2023-09-06	3.200	3.209	3.177	3.197	2.810	1,495,994
2023-09-05	3.204	3.217	3.193	3.200	2.813	3,156,755
2023-09-04	3.190	3.218	3.181	3.204	2.816	3,008,946
2023-09-01	3.202	3.218	3.185	3.190	2.804	4,002,914
2023-08-31	3.200	3.225	3.200	3.202	2.815	3,853,404
2023-08-30	3.216	3.233	3.208	3.213	2.824	3,202,678
2023-08-29	3.226	3.243	3.203	3.215	2.826	8,031,776
2023-08-28	3.230	3.300	3.216	3.227	2.836	3,895,970
2023-08-25	3.243	3.243	3.207	3.241	2.849	1,193,029
2023-08-24	3.236	3.261	3.202	3.242	2.850	3,085,825
2023-08-23	3.250	3.264	3.235	3.237	2.845	2,788,483
2023-08-22	3.224	3.254	3.203	3.249	2.856	3,423,392
2023-08-21	3.273	3.294	3.221	3.239	2.847	4,315,206
2023-08-18	3.288	3.317	3.259	3.281	2.884	4,055,082
2023-08-17	3.294	3.304	3.280	3.292	2.894	3,739,192
2023-08-16	3.338	3.347	3.302	3.302	2.902	3,689,060
2023-08-15	3.324	3.362	3.310	3.338	2.934	4,522,030
2023-08-14	3.354	3.354	3.288	3.333	2.930	5,329,510
2023-08-11	3.359	3.398	3.339	3.355	2.949	4,504,507
2023-08-10	3.365	3.400	3.356	3.367	2.960	3,808,638
2023-08-09	3.363	3.390	3.356	3.365	2.958	1,353,409
2023-08-08	3.360	3.375	3.343	3.360	2.953	3,323,958
2023-08-07	3.363	3.372	3.346	3.359	2.953	3,970,228
2023-08-04	3.364	3.373	3.350	3.363	2.956	2,869,042
2023-08-03	3.378	3.390	3.361	3.365	2.958	6,070,758
2023-08-02	3.307	3.307	3.307	3.307	2.907	0
2023-08-01	3.307	3.307	3.307	3.307	2.907	0
2023-07-31	3.307	3.307	3.307	3.307	2.907	0

← NewerPage 13 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.