HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.315	4.350	4.260	4.344	3.734	4,194,369
2022-11-02	4.310	4.350	4.310	4.325	3.718	3,120,386
2022-11-01	4.297	4.318	4.276	4.306	3.702	2,564,608
2022-10-31	4.327	4.339	4.275	4.304	3.700	4,118,789
2022-10-28	4.327	4.348	4.238	4.335	3.727	8,210,408
2022-10-27	4.377	4.403	4.324	4.327	3.720	5,652,414
2022-10-26	4.400	4.407	4.358	4.379	3.764	3,028,710
2022-10-25	4.385	4.410	4.340	4.400	3.783	4,597,916
2022-10-24	4.432	4.432	4.340	4.395	3.778	4,397,780
2022-10-21	4.415	4.437	4.397	4.433	3.811	1,147,542
2022-10-20	4.394	4.433	4.394	4.418	3.798	2,246,299
2022-10-19	4.375	4.450	4.335	4.394	3.777	4,004,444
2022-10-18	4.360	4.468	4.331	4.375	3.761	4,369,446
2022-10-17	4.370	4.377	4.353	4.364	3.752	680,247
2022-10-14	4.351	4.380	4.336	4.379	3.764	1,772,566
2022-10-13	4.342	4.358	4.301	4.351	3.740	1,514,029
2022-10-12	4.353	4.364	4.285	4.350	3.740	2,086,287
2022-10-11	4.433	4.445	4.300	4.349	3.739	6,837,094
2022-10-10	4.405	4.478	4.405	4.442	3.819	3,081,137
2022-09-30	4.497	4.498	4.419	4.479	3.850	3,117,092
2022-09-29	4.503	4.545	4.469	4.500	3.868	5,079,793
2022-09-28	4.416	4.510	4.412	4.500	3.868	8,592,547
2022-09-27	4.430	4.430	4.364	4.385	3.770	2,493,133
2022-09-26	4.423	4.457	4.406	4.442	3.767	2,555,750
2022-09-23	4.434	4.499	4.390	4.423	3.751	4,038,784
2022-09-22	4.355	4.444	4.355	4.429	3.756	4,963,591
2022-09-21	4.339	4.356	4.329	4.350	3.689	1,889,273
2022-09-20	4.360	4.387	4.343	4.351	3.690	1,395,020
2022-09-19	4.379	4.380	4.331	4.370	3.706	2,041,729
2022-09-16	4.397	4.401	4.368	4.380	3.714	2,453,865
2022-09-15	4.383	4.411	4.381	4.399	3.731	1,326,261
2022-09-14	4.385	4.410	4.372	4.383	3.717	1,579,963
2022-09-13	4.416	4.417	4.374	4.391	3.724	2,721,721
2022-09-09	4.399	4.418	4.392	4.417	3.746	1,480,125
2022-09-08	4.335	4.429	4.325	4.399	3.731	2,215,064
2022-09-07	4.328	4.345	4.328	4.339	3.680	971,498
2022-09-06	4.309	4.346	4.304	4.337	3.678	950,764
2022-09-05	4.321	4.329	4.290	4.318	3.662	890,110
2022-09-02	4.286	4.403	4.250	4.329	3.671	3,189,893
2022-09-01	4.306	4.312	4.269	4.291	3.639	3,889,270
2022-08-31	4.282	4.330	4.282	4.305	3.651	2,828,404
2022-08-30	4.286	4.325	4.218	4.295	3.642	1,875,560
2022-08-29	4.299	4.300	4.262	4.287	3.636	2,164,212
2022-08-26	4.299	4.320	4.280	4.306	3.652	1,767,629
2022-08-25	4.293	4.321	4.266	4.307	3.653	2,153,318
2022-08-24	4.319	4.320	4.266	4.306	3.652	2,984,181
2022-08-23	4.280	4.325	4.246	4.325	3.668	1,935,301
2022-08-22	4.319	4.345	4.263	4.291	3.639	4,284,619
2022-08-19	4.240	4.339	4.240	4.319	3.663	2,726,082
2022-08-18	4.223	4.252	4.221	4.240	3.596	2,525,864
2022-08-17	4.172	4.230	4.148	4.220	3.579	2,822,346
2022-08-16	4.110	4.179	4.110	4.173	3.539	3,180,128
2022-08-15	4.089	4.120	4.089	4.108	3.484	1,803,963
2022-08-12	4.083	4.092	4.074	4.089	3.468	829,740
2022-08-11	4.086	4.101	4.072	4.085	3.464	827,640
2022-08-10	4.085	4.104	4.071	4.086	3.465	1,038,330
2022-08-09	4.094	4.106	4.070	4.086	3.465	1,686,830
2022-08-08	4.096	4.103	4.085	4.096	3.474	1,067,505
2022-08-05	4.120	4.138	4.095	4.105	3.481	881,508
2022-08-04	4.100	4.124	4.080	4.117	3.491	1,114,751

← NewerPage 17 of 21 · 1,218 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.