HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.293 | 3.320 | 3.261 | 3.307 | 2.907 | 6,406,280 |
| 2023-07-27 | 3.263 | 3.263 | 3.263 | 3.263 | 2.868 | 0 |
| 2023-07-26 | 3.267 | 3.287 | 3.245 | 3.263 | 2.868 | 3,725,086 |
| 2023-07-25 | 3.254 | 3.254 | 3.254 | 3.254 | 2.860 | 0 |
| 2023-07-24 | 3.273 | 3.297 | 3.250 | 3.254 | 2.860 | 5,270,014 |
| 2023-07-21 | 3.313 | 3.317 | 3.262 | 3.288 | 2.890 | 4,924,892 |
| 2023-07-20 | 3.443 | 3.443 | 3.300 | 3.320 | 2.918 | 4,640,398 |
| 2023-07-19 | 3.460 | 3.480 | 3.408 | 3.446 | 3.029 | 8,548,577 |
| 2023-07-18 | 3.317 | 3.317 | 3.317 | 3.317 | 2.916 | 0 |
| 2023-07-17 | 3.250 | 3.325 | 3.250 | 3.317 | 2.916 | 5,929,617 |
| 2023-07-14 | 3.241 | 3.281 | 3.202 | 3.248 | 2.855 | 4,011,623 |
| 2023-07-13 | 3.295 | 3.295 | 3.295 | 3.295 | 2.896 | 0 |
| 2023-07-12 | 3.295 | 3.295 | 3.295 | 3.295 | 2.896 | 0 |
| 2023-07-11 | 3.295 | 3.295 | 3.295 | 3.295 | 2.896 | 0 |
| 2023-07-10 | 3.328 | 3.328 | 3.278 | 3.295 | 2.896 | 3,762,206 |
| 2023-07-07 | 3.288 | 3.361 | 3.288 | 3.330 | 2.927 | 4,231,800 |
| 2023-07-06 | 3.384 | 3.384 | 3.384 | 3.384 | 2.974 | 0 |
| 2023-07-05 | 3.384 | 3.384 | 3.384 | 3.384 | 2.974 | 0 |
| 2023-07-04 | 3.384 | 3.384 | 3.384 | 3.384 | 2.974 | 0 |
| 2023-07-03 | 3.384 | 3.384 | 3.384 | 3.384 | 2.974 | 0 |
| 2023-06-30 | 3.425 | 3.425 | 3.331 | 3.384 | 2.974 | 5,402,026 |
| 2023-06-29 | 3.459 | 3.492 | 3.421 | 3.438 | 3.022 | 2,993,348 |
| 2023-06-28 | 3.450 | 3.469 | 3.394 | 3.460 | 3.041 | 5,320,088 |
| 2023-06-27 | 3.495 | 3.509 | 3.470 | 3.475 | 3.054 | 832,344 |
| 2023-06-26 | 3.503 | 3.510 | 3.473 | 3.495 | 3.072 | 2,308,474 |
| 2023-06-21 | 3.525 | 3.532 | 3.500 | 3.503 | 3.079 | 2,716,605 |
| 2023-06-20 | 3.529 | 3.545 | 3.499 | 3.525 | 3.098 | 3,066,266 |
| 2023-06-19 | 3.552 | 3.558 | 3.513 | 3.525 | 3.098 | 4,521,689 |
| 2023-06-16 | 3.485 | 3.555 | 3.485 | 3.551 | 3.121 | 2,250,631 |
| 2023-06-15 | 3.451 | 3.523 | 3.451 | 3.474 | 3.054 | 2,580,869 |
| 2023-06-14 | 3.499 | 3.500 | 3.478 | 3.488 | 3.066 | 1,180,939 |
| 2023-06-13 | 3.515 | 3.523 | 3.478 | 3.490 | 3.068 | 5,028,515 |
| 2023-06-12 | 3.556 | 3.567 | 3.452 | 3.517 | 3.091 | 4,800,258 |
| 2023-06-09 | 3.540 | 3.595 | 3.500 | 3.556 | 3.126 | 2,324,213 |
| 2023-06-08 | 3.467 | 3.566 | 3.401 | 3.536 | 3.108 | 5,508,262 |
| 2023-06-07 | 3.399 | 3.472 | 3.300 | 3.467 | 3.047 | 3,264,022 |
| 2023-06-06 | 3.435 | 3.753 | 3.325 | 3.400 | 2.989 | 4,190,414 |
| 2023-06-05 | 3.508 | 3.543 | 3.433 | 3.465 | 3.046 | 859,253 |
| 2023-06-02 | 3.510 | 3.563 | 3.470 | 3.508 | 3.083 | 895,049 |
| 2023-06-01 | 3.496 | 3.519 | 3.490 | 3.507 | 3.083 | 1,772,000 |
| 2023-05-31 | 3.570 | 3.571 | 3.480 | 3.496 | 3.073 | 913,021 |
| 2023-05-30 | 3.654 | 3.655 | 3.570 | 3.573 | 3.141 | 1,223,534 |
| 2023-05-29 | 3.688 | 3.688 | 3.688 | 3.688 | 3.242 | 0 |
| 2023-05-26 | 3.694 | 3.800 | 3.687 | 3.688 | 3.242 | 5,134,887 |
| 2023-05-25 | 3.598 | 3.692 | 3.598 | 3.687 | 3.241 | 4,358,839 |
| 2023-05-24 | 3.628 | 3.690 | 3.596 | 3.598 | 3.163 | 1,743,111 |
| 2023-05-23 | 3.606 | 3.641 | 3.606 | 3.628 | 3.189 | 1,489,278 |
| 2023-05-22 | 3.602 | 3.608 | 3.558 | 3.606 | 3.170 | 3,360,209 |
| 2023-05-19 | 3.615 | 3.618 | 3.530 | 3.603 | 3.167 | 2,218,008 |
| 2023-05-18 | 3.615 | 3.615 | 3.615 | 3.615 | 3.178 | 0 |
| 2023-05-17 | 3.639 | 3.650 | 3.580 | 3.615 | 3.178 | 1,874,940 |
| 2023-05-16 | 3.512 | 3.645 | 3.470 | 3.637 | 3.197 | 5,571,388 |
| 2023-05-15 | 3.726 | 3.726 | 3.430 | 3.512 | 3.087 | 3,252,020 |
| 2023-05-12 | 3.868 | 3.883 | 3.710 | 3.745 | 3.292 | 2,977,672 |
| 2023-05-11 | 3.919 | 3.968 | 3.866 | 3.868 | 3.400 | 2,507,781 |
| 2023-05-10 | 3.878 | 3.937 | 3.860 | 3.918 | 3.418 | 2,120,174 |
| 2023-05-09 | 3.918 | 3.918 | 3.865 | 3.880 | 3.385 | 817,923 |
| 2023-05-08 | 3.949 | 3.950 | 3.918 | 3.918 | 3.418 | 973,678 |
| 2023-05-05 | 3.925 | 3.941 | 3.920 | 3.939 | 3.437 | 853,563 |
| 2023-05-04 | 3.965 | 3.965 | 3.934 | 3.938 | 3.436 | 1,542,575 |
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.