HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.963	3.966	3.941	3.960	3.455	870,571
2023-04-27	3.986	3.986	3.960	3.966	3.460	1,533,597
2023-04-26	3.944	3.998	3.940	3.979	3.472	652,998
2023-04-25	3.943	3.960	3.933	3.950	3.446	1,206,132
2023-04-24	4.004	4.008	3.913	3.943	3.440	3,747,211
2023-04-21	4.144	4.149	3.978	4.013	3.501	5,782,109
2023-04-20	4.165	4.183	4.118	4.149	3.620	6,379,306
2023-04-19	4.150	4.180	4.137	4.163	3.632	4,976,100
2023-04-18	4.114	4.157	4.097	4.157	3.627	7,189,899
2023-04-17	4.097	4.124	4.070	4.116	3.591	6,570,470
2023-04-14	4.080	4.116	4.061	4.097	3.575	6,343,404
2023-04-13	4.127	4.127	4.051	4.080	3.560	7,065,421
2023-04-12	4.164	4.179	4.091	4.155	3.572	5,616,223
2023-04-11	4.161	4.179	4.137	4.163	3.579	6,507,634
2023-04-10	4.165	4.175	4.146	4.161	3.577	6,833,028
2023-04-07	4.139	4.175	4.107	4.154	3.571	6,750,712
2023-04-06	4.123	4.145	4.107	4.136	3.556	7,118,054
2023-04-04	4.134	4.148	4.112	4.132	3.552	7,403,455
2023-04-03	4.128	4.145	4.114	4.134	3.554	7,051,527
2023-03-31	4.087	4.128	4.087	4.127	3.548	7,130,718
2023-03-30	4.117	4.137	4.080	4.105	3.529	6,347,414
2023-03-29	4.152	4.152	4.110	4.118	3.540	4,288,573
2023-03-28	4.145	4.185	4.130	4.148	3.566	7,072,056
2023-03-27	4.159	4.175	4.149	4.163	3.579	7,012,810
2023-03-24	4.142	4.160	4.142	4.159	3.575	4,907,666
2023-03-23	4.153	4.160	4.140	4.153	3.570	3,964,603
2023-03-22	4.140	4.164	4.131	4.153	3.570	3,936,099
2023-03-21	4.142	4.154	4.125	4.149	3.567	3,767,771
2023-03-20	4.147	4.150	4.126	4.143	3.562	3,963,738
2023-03-17	4.146	4.165	4.129	4.144	3.562	5,130,738
2023-03-16	4.126	4.161	4.124	4.146	3.564	4,221,279
2023-03-15	4.155	4.174	4.124	4.144	3.562	4,645,549
2023-03-14	4.169	4.170	4.137	4.154	3.571	4,368,592
2023-03-13	4.077	4.200	4.066	4.166	3.581	6,310,346
2023-03-10	4.051	4.086	4.051	4.085	3.512	5,031,603
2023-03-09	4.063	4.082	4.045	4.069	3.498	4,536,677
2023-03-08	4.078	4.087	4.060	4.063	3.493	6,677,846
2023-03-07	4.082	4.086	4.070	4.078	3.506	6,121,524
2023-03-06	4.072	4.089	4.066	4.082	3.509	5,433,297
2023-03-03	4.075	4.099	4.068	4.075	3.503	7,267,870
2023-03-02	4.074	4.101	4.070	4.075	3.503	6,376,089
2023-03-01	4.085	4.087	4.060	4.070	3.499	7,129,579
2023-02-28	4.070	4.102	4.060	4.069	3.498	5,895,093
2023-02-27	4.065	4.083	4.040	4.066	3.495	6,206,880
2023-02-24	4.096	4.112	4.040	4.064	3.494	4,091,826
2023-02-23	4.133	4.137	4.089	4.100	3.525	3,518,119
2023-02-22	4.133	4.170	4.110	4.133	3.553	2,735,530
2023-02-21	4.132	4.159	4.120	4.133	3.553	3,681,873
2023-02-20	4.100	4.134	4.086	4.132	3.552	4,019,963
2023-02-17	4.119	4.119	4.082	4.114	3.537	6,598,618
2023-02-16	4.171	4.187	4.109	4.122	3.544	7,077,113
2023-02-15	4.212	4.255	4.175	4.176	3.590	4,852,266
2023-02-14	4.151	4.212	4.150	4.211	3.620	4,864,363
2023-02-13	4.109	4.160	4.080	4.151	3.568	5,114,838
2023-02-10	4.054	4.128	4.036	4.110	3.533	8,855,991
2023-02-09	4.051	4.058	4.026	4.054	3.485	6,723,984
2023-02-08	4.025	4.061	4.019	4.052	3.483	7,896,524
2023-02-07	4.045	4.064	4.030	4.031	3.465	6,269,741
2023-02-06	4.044	4.060	4.010	4.045	3.477	3,589,579
2023-02-03	4.021	4.050	4.007	4.045	3.477	5,119,721

← NewerPage 15 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.