HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.052	2.096	2.019	2.044	1.989	2,022,414
2026-07-17	2.080	2.100	2.028	2.062	2.006	2,572,798
2026-07-16	2.054	2.093	2.040	2.080	2.024	2,440,345
2026-07-15	2.085	2.100	2.037	2.064	2.008	2,263,005
2026-07-14	2.124	2.132	2.086	2.095	2.039	1,878,366
2026-07-13	2.121	2.145	2.103	2.124	2.067	1,131,952
2026-07-10	2.100	2.138	2.078	2.122	2.065	1,964,462
2026-07-09	2.063	2.115	2.023	2.100	2.043	5,524,321
2026-07-08	2.065	2.090	2.055	2.082	2.026	2,694,069
2026-07-07	2.088	2.116	2.070	2.084	2.028	3,062,718
2026-07-06	2.044	2.088	2.039	2.088	2.032	2,936,254
2026-07-03	2.030	2.048	2.000	2.042	1.987	2,990,405
2026-07-02	2.092	2.101	2.005	2.030	1.975	6,868,602
2026-07-01	2.148	2.170	2.091	2.102	2.045	3,295,167
2026-06-30	2.140	2.183	2.124	2.158	2.100	3,724,796
2026-06-29	2.089	2.166	2.086	2.158	2.100	2,638,252
2026-06-26	2.155	2.166	2.101	2.134	2.076	1,869,196
2026-06-25	2.124	2.184	2.104	2.165	2.107	2,717,344
2026-06-24	2.148	2.148	2.121	2.135	2.077	1,168,315
2026-06-23	2.162	2.162	2.131	2.148	2.090	1,370,452
2026-06-22	2.204	2.204	2.148	2.162	2.104	2,933,471
2026-06-18	2.221	2.221	2.188	2.206	2.147	678,089
2026-06-17	2.217	2.230	2.202	2.221	2.161	912,837
2026-06-16	2.234	2.244	2.205	2.227	2.167	988,585
2026-06-15	2.252	2.260	2.221	2.245	2.184	1,284,069
2026-06-12	2.217	2.279	2.197	2.263	2.202	2,329,090
2026-06-11	2.230	2.231	2.205	2.220	2.160	835,347
2026-06-10	2.262	2.262	2.233	2.235	2.175	752,617
2026-06-09	2.231	2.269	2.220	2.267	2.206	3,700,758
2026-06-08	2.256	2.256	2.224	2.241	2.181	2,073,222
2026-06-05	2.252	2.261	2.224	2.256	2.195	1,584,166
2026-06-04	2.240	2.258	2.211	2.254	2.193	1,876,242
2026-06-03	2.232	2.257	2.210	2.250	2.189	1,932,123
2026-06-02	2.268	2.280	2.220	2.240	2.180	2,004,591
2026-06-01	2.205	2.292	2.196	2.260	2.199	6,293,756
2026-05-29	2.210	2.225	2.150	2.215	2.155	7,186,489
2026-05-28	2.216	2.228	2.196	2.210	2.150	2,954,440
2026-05-27	2.232	2.240	2.198	2.226	2.166	1,488,449
2026-05-26	2.282	2.282	2.210	2.232	2.172	2,519,843
2026-05-25	2.330	2.344	2.275	2.281	2.219	2,845,263
2026-05-22	2.340	2.360	2.310	2.330	2.267	2,768,018
2026-05-21	2.370	2.374	2.309	2.345	2.282	2,073,152
2026-05-20	2.362	2.389	2.334	2.360	2.296	9,154,396
2026-05-19	2.259	2.363	2.259	2.362	2.298	7,522,157
2026-05-18	2.242	2.275	2.210	2.259	2.198	9,028,927
2026-05-15	2.257	2.257	2.208	2.253	2.192	5,046,369
2026-05-14	2.290	2.290	2.251	2.257	2.196	2,718,298
2026-05-13	2.316	2.316	2.276	2.290	2.228	2,242,621
2026-05-12	2.330	2.345	2.315	2.316	2.254	2,417,651
2026-05-11	2.359	2.380	2.325	2.333	2.270	1,944,453
2026-05-08	2.365	2.370	2.354	2.361	2.297	1,049,692
2026-05-07	2.394	2.402	2.362	2.373	2.309	1,012,165
2026-05-06	2.397	2.407	2.376	2.402	2.337	405,044
2026-04-30	2.400	2.414	2.386	2.408	2.343	1,095,476
2026-04-29	2.410	2.413	2.395	2.406	2.341	559,438
2026-04-28	2.411	2.421	2.388	2.413	2.348	1,830,213
2026-04-27	2.424	2.424	2.385	2.422	2.357	980,740
2026-04-24	2.436	2.436	2.407	2.424	2.359	1,272,338
2026-04-23	2.430	2.444	2.414	2.430	2.364	724,880
2026-04-22	2.430	2.442	2.407	2.436	2.370	2,570,971

← NewerPage 2 of 5 · 243 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.