HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.116 | 4.117 | 4.072 | 4.091 | 3.469 | 1,383,646 |
| 2022-08-01 | 4.084 | 4.120 | 4.073 | 4.120 | 3.494 | 1,210,734 |
| 2022-07-29 | 4.065 | 4.094 | 4.022 | 4.092 | 3.470 | 1,214,104 |
| 2022-07-28 | 4.051 | 4.084 | 4.051 | 4.072 | 3.453 | 1,139,705 |
| 2022-07-27 | 4.068 | 4.095 | 4.017 | 4.060 | 3.443 | 2,336,849 |
| 2022-07-26 | 4.094 | 4.094 | 4.024 | 4.076 | 3.457 | 2,371,697 |
| 2022-07-25 | 4.139 | 4.139 | 4.080 | 4.102 | 3.479 | 3,403,262 |
| 2022-07-22 | 4.111 | 4.165 | 4.070 | 4.139 | 3.510 | 3,075,645 |
| 2022-07-21 | 4.112 | 4.137 | 4.095 | 4.111 | 3.486 | 2,687,936 |
| 2022-07-20 | 4.082 | 4.116 | 4.072 | 4.112 | 3.487 | 1,366,874 |
| 2022-07-19 | 4.088 | 4.121 | 4.065 | 4.087 | 3.466 | 2,989,197 |
| 2022-07-18 | 4.046 | 4.088 | 4.031 | 4.087 | 3.466 | 2,008,135 |
| 2022-07-15 | 4.014 | 4.058 | 4.000 | 4.051 | 3.435 | 2,573,641 |
| 2022-07-14 | 4.007 | 4.019 | 4.007 | 4.014 | 3.404 | 2,344,951 |
| 2022-07-13 | 4.007 | 4.011 | 3.987 | 4.007 | 3.398 | 2,208,076 |
| 2022-07-12 | 4.010 | 4.015 | 4.010 | 4.010 | 3.401 | 855,841 |
| 2022-07-11 | 4.005 | 4.018 | 3.991 | 4.009 | 3.400 | 2,171,205 |
| 2022-07-08 | 3.979 | 4.010 | 3.946 | 4.007 | 3.398 | 2,780,454 |
| 2022-07-07 | 3.963 | 4.002 | 3.896 | 3.983 | 3.378 | 1,942,853 |
| 2022-07-06 | 3.965 | 3.975 | 3.920 | 3.967 | 3.364 | 1,906,280 |
| 2022-07-05 | 3.996 | 4.001 | 3.926 | 3.975 | 3.371 | 2,113,012 |
| 2022-07-04 | 3.934 | 4.006 | 3.847 | 3.997 | 3.390 | 1,665,526 |
| 2022-07-01 | 3.939 | 3.946 | 3.920 | 3.946 | 3.346 | 1,838,669 |
| 2022-06-30 | 3.905 | 3.942 | 3.905 | 3.941 | 3.342 | 1,590,141 |
| 2022-06-29 | 3.912 | 3.939 | 3.890 | 3.908 | 3.314 | 3,269,257 |
| 2022-06-28 | 3.846 | 3.914 | 3.841 | 3.913 | 3.318 | 3,631,486 |
| 2022-06-27 | 3.800 | 3.894 | 3.787 | 3.850 | 3.265 | 4,881,638 |
| 2022-06-24 | 3.705 | 3.800 | 3.700 | 3.797 | 3.220 | 3,040,566 |
| 2022-06-23 | 3.684 | 3.707 | 3.665 | 3.705 | 3.142 | 1,087,691 |
| 2022-06-22 | 3.698 | 3.708 | 3.631 | 3.684 | 3.124 | 8,507,387 |
| 2022-06-21 | 3.698 | 3.708 | 3.625 | 3.683 | 3.123 | 10,231,100 |
| 2022-06-20 | 3.698 | 3.700 | 3.680 | 3.688 | 3.128 | 1,033,968 |
| 2022-06-17 | 3.709 | 3.714 | 3.698 | 3.709 | 3.145 | 759,527 |
| 2022-06-16 | 3.710 | 3.725 | 3.698 | 3.713 | 3.149 | 1,092,647 |
| 2022-06-15 | 3.710 | 3.735 | 3.702 | 3.728 | 3.162 | 1,149,227 |
| 2022-06-14 | 3.698 | 3.738 | 3.682 | 3.732 | 3.165 | 969,330 |
| 2022-06-13 | 3.710 | 3.724 | 3.703 | 3.717 | 3.152 | 757,008 |
| 2022-06-10 | 3.709 | 3.759 | 3.697 | 3.743 | 3.174 | 2,024,726 |
| 2022-06-09 | 3.703 | 3.744 | 3.657 | 3.735 | 3.167 | 2,638,971 |
| 2022-06-08 | 3.704 | 3.780 | 3.666 | 3.708 | 3.145 | 1,825,809 |
| 2022-06-07 | 3.643 | 3.735 | 3.643 | 3.703 | 3.140 | 1,684,296 |
| 2022-06-06 | 3.581 | 3.656 | 3.574 | 3.643 | 3.089 | 1,522,736 |
| 2022-06-02 | 3.555 | 3.589 | 3.549 | 3.583 | 3.039 | 2,083,140 |
| 2022-06-01 | 3.552 | 3.557 | 3.546 | 3.556 | 3.016 | 1,578,191 |
| 2022-05-31 | 3.565 | 3.565 | 3.545 | 3.553 | 3.013 | 1,207,451 |
| 2022-05-30 | 3.580 | 3.581 | 3.563 | 3.566 | 3.024 | 658,346 |
| 2022-05-27 | 3.581 | 3.598 | 3.573 | 3.580 | 3.036 | 898,975 |
| 2022-05-26 | 3.572 | 3.589 | 3.572 | 3.580 | 3.036 | 1,727,958 |
| 2022-05-25 | 3.556 | 3.572 | 3.552 | 3.571 | 3.028 | 659,814 |
| 2022-05-24 | 3.555 | 3.557 | 3.550 | 3.555 | 3.015 | 981,149 |
| 2022-05-23 | 3.563 | 3.570 | 3.551 | 3.557 | 3.017 | 1,086,301 |
| 2022-05-20 | 3.558 | 3.593 | 3.558 | 3.563 | 3.022 | 735,289 |
| 2022-05-19 | 3.594 | 3.595 | 3.544 | 3.558 | 3.017 | 2,465,715 |
| 2022-05-18 | 3.619 | 3.619 | 3.597 | 3.600 | 3.053 | 969,144 |
| 2022-05-17 | 3.623 | 3.627 | 3.598 | 3.615 | 3.066 | 1,225,388 |
| 2022-05-16 | 3.640 | 3.650 | 3.622 | 3.623 | 3.073 | 1,024,668 |
| 2022-05-13 | 3.634 | 3.652 | 3.634 | 3.640 | 3.087 | 918,794 |
| 2022-05-12 | 3.615 | 3.641 | 3.615 | 3.639 | 3.086 | 1,088,792 |
| 2022-05-11 | 3.607 | 3.634 | 3.596 | 3.620 | 3.070 | 1,542,169 |
| 2022-05-10 | 3.613 | 3.618 | 3.588 | 3.611 | 3.062 | 942,880 |
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.