HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.625 | 3.632 | 3.610 | 3.616 | 3.067 | 898,513 |
| 2022-05-06 | 3.619 | 3.634 | 3.547 | 3.633 | 3.081 | 1,141,277 |
| 2022-05-05 | 3.650 | 3.650 | 3.618 | 3.625 | 3.074 | 646,538 |
| 2022-04-29 | 3.635 | 3.664 | 3.631 | 3.651 | 3.096 | 1,062,485 |
| 2022-04-28 | 3.672 | 3.684 | 3.625 | 3.637 | 3.084 | 1,918,007 |
| 2022-04-27 | 3.609 | 3.684 | 3.550 | 3.679 | 3.120 | 2,841,614 |
| 2022-04-26 | 3.614 | 3.640 | 3.581 | 3.616 | 3.067 | 2,336,294 |
| 2022-04-25 | 3.723 | 3.729 | 3.611 | 3.614 | 3.065 | 2,047,903 |
| 2022-04-22 | 3.737 | 3.742 | 3.679 | 3.729 | 3.162 | 2,228,769 |
| 2022-04-21 | 3.787 | 3.812 | 3.731 | 3.742 | 3.173 | 2,930,307 |
| 2022-04-20 | 3.779 | 3.794 | 3.765 | 3.786 | 3.211 | 2,051,255 |
| 2022-04-19 | 3.787 | 3.798 | 3.760 | 3.782 | 3.207 | 3,473,461 |
| 2022-04-18 | 3.777 | 3.800 | 3.735 | 3.793 | 3.217 | 3,769,756 |
| 2022-04-15 | 3.806 | 3.813 | 3.757 | 3.773 | 3.200 | 3,512,234 |
| 2022-04-14 | 3.839 | 3.850 | 3.805 | 3.813 | 3.234 | 4,692,641 |
| 2022-04-13 | 3.855 | 3.865 | 3.780 | 3.845 | 3.261 | 5,292,393 |
| 2022-04-12 | 3.837 | 3.944 | 3.830 | 3.927 | 3.330 | 4,773,367 |
| 2022-04-11 | 3.859 | 3.865 | 3.800 | 3.838 | 3.255 | 3,234,443 |
| 2022-04-08 | 3.737 | 3.863 | 3.733 | 3.859 | 3.273 | 4,447,768 |
| 2022-04-07 | 3.805 | 3.805 | 3.740 | 3.742 | 3.173 | 1,992,022 |
| 2022-04-06 | 3.812 | 3.813 | 3.770 | 3.809 | 3.230 | 1,708,319 |
| 2022-04-01 | 3.750 | 3.826 | 3.714 | 3.812 | 3.233 | 2,756,570 |
| 2022-03-31 | 3.796 | 3.803 | 3.756 | 3.758 | 3.187 | 1,684,324 |
| 2022-03-30 | 3.802 | 3.825 | 3.770 | 3.795 | 3.218 | 2,293,064 |
| 2022-03-29 | 3.760 | 3.800 | 3.712 | 3.795 | 3.218 | 3,602,528 |
| 2022-03-28 | 3.743 | 3.755 | 3.690 | 3.752 | 3.182 | 1,774,103 |
| 2022-03-25 | 3.806 | 3.820 | 3.731 | 3.753 | 3.183 | 3,238,531 |
| 2022-03-24 | 3.828 | 3.873 | 3.700 | 3.815 | 3.235 | 3,827,632 |
| 2022-03-23 | 3.880 | 3.917 | 3.773 | 3.836 | 3.253 | 7,435,512 |
| 2022-03-22 | 3.738 | 3.880 | 3.717 | 3.878 | 3.289 | 4,675,172 |
| 2022-03-21 | 3.617 | 3.743 | 3.611 | 3.730 | 3.163 | 4,362,603 |
| 2022-03-18 | 3.623 | 3.633 | 3.560 | 3.619 | 3.069 | 5,001,165 |
| 2022-03-17 | 3.625 | 3.719 | 3.565 | 3.623 | 3.073 | 5,885,515 |
| 2022-03-16 | 3.599 | 3.660 | 3.450 | 3.618 | 3.068 | 7,451,477 |
| 2022-03-15 | 3.816 | 3.816 | 3.521 | 3.604 | 3.056 | 9,814,310 |
| 2022-03-14 | 3.850 | 3.858 | 3.780 | 3.822 | 3.241 | 3,142,084 |
| 2022-03-11 | 3.869 | 3.912 | 3.750 | 3.858 | 3.272 | 5,490,460 |
| 2022-03-10 | 3.897 | 4.003 | 3.849 | 3.874 | 3.285 | 4,664,380 |
| 2022-03-09 | 3.920 | 3.960 | 3.780 | 3.895 | 3.303 | 3,742,214 |
| 2022-03-08 | 3.992 | 3.996 | 3.892 | 3.928 | 3.331 | 2,838,352 |
| 2022-03-07 | 4.163 | 4.163 | 3.995 | 3.999 | 3.391 | 4,096,459 |
| 2022-03-04 | 4.180 | 4.219 | 4.060 | 4.170 | 3.536 | 9,092,872 |
| 2022-03-03 | 4.043 | 4.209 | 4.040 | 4.178 | 3.543 | 6,848,800 |
| 2022-03-02 | 3.905 | 4.059 | 3.735 | 4.047 | 3.432 | 7,596,061 |
| 2022-03-01 | 3.994 | 3.994 | 3.900 | 3.912 | 3.318 | 7,097,388 |
| 2022-02-28 | 4.007 | 4.008 | 3.919 | 3.998 | 3.391 | 4,045,392 |
| 2022-02-25 | 3.995 | 4.062 | 3.992 | 4.014 | 3.404 | 6,120,361 |
| 2022-02-24 | 4.150 | 4.150 | 3.970 | 3.999 | 3.391 | 7,891,675 |
| 2022-02-23 | 4.193 | 4.250 | 4.031 | 4.166 | 3.533 | 9,491,904 |
| 2022-02-22 | 4.364 | 4.364 | 4.187 | 4.199 | 3.561 | 6,989,354 |
| 2022-02-21 | 4.382 | 4.432 | 4.276 | 4.370 | 3.706 | 5,710,249 |
| 2022-02-18 | 4.272 | 4.398 | 4.151 | 4.384 | 3.718 | 8,912,201 |
| 2022-02-17 | 4.426 | 4.426 | 4.247 | 4.275 | 3.625 | 8,188,397 |
| 2022-02-16 | 4.521 | 4.521 | 4.320 | 4.432 | 3.759 | 6,082,971 |
| 2022-02-15 | 4.561 | 4.620 | 4.480 | 4.527 | 3.839 | 9,407,442 |
| 2022-02-14 | 4.487 | 4.487 | 4.487 | 4.487 | 3.805 | 0 |
| 2022-02-11 | 4.318 | 4.490 | 4.318 | 4.487 | 3.805 | 10,910,980 |
| 2022-02-10 | 4.322 | 4.427 | 4.170 | 4.321 | 3.664 | 8,173,915 |
| 2022-02-09 | 4.377 | 4.479 | 4.236 | 4.327 | 3.670 | 7,923,082 |
| 2022-02-08 | 4.130 | 4.391 | 4.125 | 4.377 | 3.712 | 8,691,806 |
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.