HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.982 | 4.025 | 3.959 | 4.021 | 3.457 | 7,251,601 |
| 2023-02-01 | 3.970 | 4.006 | 3.965 | 3.992 | 3.432 | 6,303,688 |
| 2023-01-31 | 3.933 | 3.980 | 3.907 | 3.968 | 3.411 | 6,786,587 |
| 2023-01-30 | 3.920 | 3.944 | 3.901 | 3.933 | 3.381 | 4,087,074 |
| 2023-01-20 | 3.938 | 3.938 | 3.893 | 3.923 | 3.372 | 4,349,438 |
| 2023-01-19 | 3.915 | 3.934 | 3.888 | 3.932 | 3.380 | 5,742,773 |
| 2023-01-18 | 3.904 | 3.932 | 3.882 | 3.928 | 3.377 | 3,941,254 |
| 2023-01-17 | 3.935 | 3.942 | 3.883 | 3.917 | 3.367 | 3,460,676 |
| 2023-01-16 | 3.955 | 3.956 | 3.910 | 3.936 | 3.384 | 6,466,834 |
| 2023-01-13 | 3.969 | 3.977 | 3.932 | 3.955 | 3.400 | 3,973,799 |
| 2023-01-12 | 3.970 | 3.993 | 3.947 | 3.977 | 3.419 | 4,722,010 |
| 2023-01-11 | 3.943 | 3.986 | 3.911 | 3.979 | 3.421 | 6,077,802 |
| 2023-01-10 | 3.900 | 3.952 | 3.871 | 3.943 | 3.390 | 7,125,387 |
| 2023-01-09 | 3.913 | 3.927 | 3.867 | 3.912 | 3.363 | 5,437,525 |
| 2023-01-06 | 3.915 | 3.916 | 3.827 | 3.905 | 3.357 | 5,468,969 |
| 2023-01-05 | 3.915 | 3.921 | 3.838 | 3.888 | 3.342 | 5,573,942 |
| 2023-01-04 | 3.922 | 3.945 | 3.876 | 3.906 | 3.358 | 4,961,686 |
| 2023-01-03 | 3.918 | 3.934 | 3.893 | 3.905 | 3.357 | 2,244,222 |
| 2022-12-30 | 3.927 | 3.949 | 3.860 | 3.893 | 3.347 | 2,475,012 |
| 2022-12-29 | 3.959 | 3.971 | 3.902 | 3.927 | 3.376 | 2,409,506 |
| 2022-12-28 | 4.007 | 4.036 | 3.948 | 3.962 | 3.406 | 2,616,289 |
| 2022-12-27 | 4.044 | 4.079 | 4.000 | 4.001 | 3.440 | 3,803,642 |
| 2022-12-26 | 4.044 | 4.078 | 4.043 | 4.047 | 3.479 | 4,266,441 |
| 2022-12-23 | 4.007 | 4.077 | 4.002 | 4.043 | 3.476 | 5,866,702 |
| 2022-12-22 | 4.006 | 4.023 | 3.977 | 4.008 | 3.446 | 4,386,702 |
| 2022-12-21 | 3.984 | 4.018 | 3.964 | 4.006 | 3.444 | 5,581,986 |
| 2022-12-20 | 4.010 | 4.010 | 3.970 | 3.986 | 3.427 | 4,518,164 |
| 2022-12-19 | 4.024 | 4.059 | 3.996 | 4.010 | 3.447 | 5,340,444 |
| 2022-12-16 | 4.068 | 4.068 | 4.014 | 4.023 | 3.458 | 5,607,675 |
| 2022-12-15 | 4.119 | 4.129 | 4.072 | 4.074 | 3.502 | 4,902,415 |
| 2022-12-14 | 4.143 | 4.157 | 4.109 | 4.127 | 3.548 | 4,728,025 |
| 2022-12-13 | 4.160 | 4.167 | 4.141 | 4.149 | 3.567 | 4,382,034 |
| 2022-12-12 | 4.165 | 4.175 | 4.139 | 4.160 | 3.576 | 3,458,325 |
| 2022-12-09 | 4.166 | 4.170 | 4.156 | 4.165 | 3.581 | 2,345,681 |
| 2022-12-08 | 4.167 | 4.179 | 4.155 | 4.166 | 3.581 | 6,387,130 |
| 2022-12-07 | 4.180 | 4.180 | 4.165 | 4.167 | 3.582 | 4,178,893 |
| 2022-12-06 | 4.182 | 4.190 | 4.161 | 4.181 | 3.594 | 4,945,367 |
| 2022-12-05 | 4.180 | 4.187 | 4.161 | 4.182 | 3.595 | 3,656,119 |
| 2022-12-02 | 4.182 | 4.199 | 4.171 | 4.182 | 3.595 | 4,095,942 |
| 2022-12-01 | 4.191 | 4.205 | 4.170 | 4.188 | 3.600 | 4,747,644 |
| 2022-11-30 | 4.225 | 4.233 | 4.170 | 4.193 | 3.605 | 8,483,648 |
| 2022-11-29 | 4.214 | 4.229 | 4.181 | 4.227 | 3.634 | 6,649,653 |
| 2022-11-28 | 4.231 | 4.233 | 4.198 | 4.219 | 3.627 | 4,258,350 |
| 2022-11-25 | 4.227 | 4.241 | 4.194 | 4.231 | 3.637 | 3,275,359 |
| 2022-11-24 | 4.252 | 4.283 | 4.211 | 4.229 | 3.636 | 3,475,469 |
| 2022-11-23 | 4.245 | 4.293 | 4.230 | 4.246 | 3.650 | 2,663,701 |
| 2022-11-22 | 4.253 | 4.302 | 4.240 | 4.255 | 3.658 | 2,341,715 |
| 2022-11-21 | 4.252 | 4.280 | 4.211 | 4.264 | 3.666 | 1,061,296 |
| 2022-11-18 | 4.251 | 4.267 | 4.193 | 4.255 | 3.658 | 3,141,726 |
| 2022-11-17 | 4.247 | 4.333 | 4.195 | 4.252 | 3.655 | 4,080,129 |
| 2022-11-16 | 4.275 | 4.282 | 4.242 | 4.253 | 3.656 | 3,535,039 |
| 2022-11-15 | 4.292 | 4.308 | 4.240 | 4.285 | 3.684 | 4,663,645 |
| 2022-11-14 | 4.300 | 4.316 | 4.261 | 4.292 | 3.690 | 6,384,938 |
| 2022-11-11 | 4.294 | 4.322 | 4.275 | 4.300 | 3.697 | 3,070,520 |
| 2022-11-10 | 4.298 | 4.337 | 4.288 | 4.299 | 3.696 | 2,635,688 |
| 2022-11-09 | 4.320 | 4.320 | 4.281 | 4.299 | 3.696 | 2,361,217 |
| 2022-11-08 | 4.335 | 4.335 | 4.290 | 4.311 | 3.706 | 3,840,878 |
| 2022-11-07 | 4.359 | 4.359 | 4.301 | 4.338 | 3.729 | 2,989,125 |
| 2022-11-04 | 4.354 | 4.401 | 4.287 | 4.356 | 3.745 | 6,321,404 |
| 2022-11-03 | 4.315 | 4.350 | 4.260 | 4.344 | 3.734 | 4,194,369 |
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.