HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.989 | 4.123 | 3.989 | 4.119 | 3.493 | 5,925,889 |
| 2022-01-28 | 3.929 | 3.997 | 3.924 | 3.990 | 3.384 | 2,929,689 |
| 2022-01-27 | 3.937 | 3.948 | 3.913 | 3.929 | 3.332 | 2,555,928 |
| 2022-01-26 | 3.942 | 3.959 | 3.922 | 3.928 | 3.331 | 1,838,564 |
| 2022-01-25 | 4.006 | 4.013 | 3.921 | 3.940 | 3.341 | 3,853,350 |
| 2022-01-24 | 3.963 | 4.105 | 3.915 | 4.006 | 3.397 | 9,162,283 |
| 2022-01-21 | 3.882 | 4.010 | 3.871 | 3.963 | 3.361 | 5,762,492 |
| 2022-01-20 | 3.894 | 3.916 | 3.880 | 3.882 | 3.292 | 3,335,756 |
| 2022-01-19 | 3.904 | 3.904 | 3.887 | 3.894 | 3.302 | 2,325,188 |
| 2022-01-18 | 3.905 | 3.940 | 3.884 | 3.904 | 3.311 | 2,866,298 |
| 2022-01-17 | 3.896 | 3.950 | 3.874 | 3.905 | 3.312 | 5,938,609 |
| 2022-01-14 | 3.936 | 3.938 | 3.894 | 3.897 | 3.305 | 3,811,257 |
| 2022-01-13 | 3.940 | 3.971 | 3.914 | 3.938 | 3.340 | 3,550,717 |
| 2022-01-12 | 3.941 | 3.999 | 3.908 | 3.940 | 3.341 | 4,381,326 |
| 2022-01-11 | 3.885 | 3.944 | 3.885 | 3.940 | 3.341 | 2,336,846 |
| 2022-01-10 | 3.838 | 3.887 | 3.825 | 3.885 | 3.295 | 1,851,183 |
| 2022-01-07 | 3.841 | 3.848 | 3.823 | 3.840 | 3.257 | 2,038,683 |
| 2022-01-06 | 3.838 | 3.844 | 3.792 | 3.842 | 3.258 | 1,947,081 |
| 2022-01-05 | 3.752 | 3.838 | 3.752 | 3.838 | 3.255 | 1,934,167 |
| 2022-01-04 | 3.780 | 3.850 | 3.724 | 3.804 | 3.226 | 4,444,689 |
| 2021-12-31 | 3.749 | 3.749 | 3.724 | 3.725 | 3.159 | 5,653,874 |
| 2021-12-30 | 3.781 | 3.781 | 3.738 | 3.749 | 3.179 | 7,231,765 |
| 2021-12-29 | 3.824 | 3.825 | 3.772 | 3.782 | 3.207 | 5,624,429 |
| 2021-12-28 | 3.835 | 3.848 | 3.813 | 3.822 | 3.241 | 3,754,168 |
| 2021-12-27 | 3.799 | 3.878 | 3.785 | 3.832 | 3.250 | 3,491,491 |
| 2021-12-24 | 3.808 | 3.825 | 3.781 | 3.800 | 3.223 | 3,256,828 |
| 2021-12-23 | 3.764 | 3.810 | 3.757 | 3.808 | 3.229 | 2,838,141 |
| 2021-12-22 | 3.742 | 3.765 | 3.720 | 3.754 | 3.184 | 2,528,190 |
| 2021-12-21 | 3.768 | 3.768 | 3.731 | 3.743 | 3.174 | 1,789,104 |
| 2021-12-20 | 3.823 | 3.825 | 3.758 | 3.768 | 3.195 | 3,435,077 |
| 2021-12-17 | 3.832 | 3.860 | 3.745 | 3.823 | 3.242 | 3,494,595 |
| 2021-12-16 | 3.926 | 3.940 | 3.825 | 3.836 | 3.253 | 8,982,093 |
| 2021-12-15 | 3.730 | 3.993 | 3.730 | 3.924 | 3.328 | 10,442,670 |
| 2021-12-14 | 3.708 | 3.814 | 3.699 | 3.809 | 3.230 | 6,561,562 |
| 2021-12-13 | 3.709 | 3.737 | 3.700 | 3.706 | 3.143 | 8,574,882 |
| 2021-12-10 | 3.675 | 3.710 | 3.672 | 3.709 | 3.145 | 4,607,327 |
| 2021-12-09 | 3.638 | 3.696 | 3.636 | 3.675 | 3.117 | 6,657,468 |
| 2021-12-08 | 3.603 | 3.638 | 3.596 | 3.637 | 3.084 | 4,908,038 |
| 2021-12-07 | 3.606 | 3.608 | 3.590 | 3.602 | 3.055 | 5,149,681 |
| 2021-12-06 | 3.589 | 3.610 | 3.575 | 3.607 | 3.059 | 5,336,833 |
| 2021-12-03 | 3.596 | 3.609 | 3.584 | 3.589 | 3.044 | 2,917,074 |
| 2021-12-02 | 3.584 | 3.603 | 3.582 | 3.595 | 3.049 | 4,383,968 |
| 2021-12-01 | 3.531 | 3.584 | 3.530 | 3.583 | 3.039 | 3,879,785 |
| 2021-11-30 | 3.509 | 3.531 | 3.507 | 3.530 | 2.994 | 2,670,861 |
| 2021-11-29 | 3.508 | 3.531 | 3.495 | 3.518 | 2.983 | 3,032,622 |
| 2021-11-26 | 3.503 | 3.512 | 3.496 | 3.508 | 2.975 | 3,004,172 |
| 2021-11-25 | 3.500 | 3.508 | 3.492 | 3.503 | 2.971 | 4,048,822 |
| 2021-11-24 | 3.472 | 3.500 | 3.472 | 3.500 | 2.968 | 1,553,247 |
| 2021-11-23 | 3.463 | 3.478 | 3.459 | 3.472 | 2.944 | 1,336,879 |
| 2021-11-22 | 3.499 | 3.499 | 3.460 | 3.463 | 2.937 | 7,734,587 |
| 2021-11-19 | 3.507 | 3.533 | 3.496 | 3.499 | 2.967 | 7,751,316 |
| 2021-11-18 | 3.514 | 3.518 | 3.502 | 3.507 | 2.974 | 1,560,248 |
| 2021-11-17 | 3.526 | 3.526 | 3.370 | 3.514 | 2.980 | 6,345,893 |
| 2021-11-16 | 3.509 | 3.535 | 3.505 | 3.525 | 2.989 | 2,323,805 |
| 2021-11-15 | 3.528 | 3.528 | 3.500 | 3.509 | 2.976 | 2,447,471 |
| 2021-11-12 | 3.503 | 3.530 | 3.503 | 3.528 | 2.992 | 1,454,012 |
| 2021-11-11 | 3.440 | 3.503 | 3.438 | 3.503 | 2.971 | 1,688,701 |
| 2021-11-10 | 3.440 | 3.442 | 3.438 | 3.440 | 2.917 | 945,021 |
| 2021-11-09 | 3.436 | 3.441 | 3.434 | 3.440 | 2.917 | 1,026,329 |
| 2021-11-08 | 3.447 | 3.448 | 3.436 | 3.437 | 2.915 | 1,303,284 |
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.