HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.439	2.459	2.421	2.432	2.366	2,770,827
2026-04-20	2.420	2.460	2.412	2.447	2.381	2,404,697
2026-04-17	2.441	2.441	2.407	2.423	2.358	712,912
2026-04-16	2.469	2.499	2.458	2.487	2.367	2,720,545
2026-04-15	2.484	2.487	2.447	2.472	2.352	3,173,128
2026-04-14	2.443	2.485	2.434	2.484	2.364	3,151,656
2026-04-13	2.452	2.468	2.424	2.443	2.325	1,473,678
2026-04-10	2.456	2.460	2.434	2.454	2.335	1,211,539
2026-04-09	2.459	2.465	2.439	2.456	2.337	1,424,084
2026-04-08	2.408	2.465	2.408	2.461	2.342	2,860,154
2026-04-07	2.385	2.417	2.378	2.412	2.295	1,736,056
2026-04-03	2.398	2.400	2.376	2.392	2.276	1,589,071
2026-04-02	2.393	2.402	2.371	2.389	2.273	2,504,226
2026-04-01	2.386	2.400	2.373	2.393	2.277	1,208,864
2026-03-31	2.396	2.396	2.364	2.383	2.268	767,021
2026-03-30	2.403	2.410	2.373	2.390	2.274	1,354,117
2026-03-27	2.401	2.419	2.387	2.409	2.292	2,084,146
2026-03-26	2.430	2.432	2.388	2.412	2.295	2,318,300
2026-03-25	2.440	2.447	2.413	2.432	2.314	1,030,326
2026-03-24	2.460	2.460	2.422	2.444	2.326	2,226,889
2026-03-23	2.499	2.499	2.427	2.457	2.338	1,821,914
2026-03-20	2.502	2.504	2.491	2.496	2.375	927,325
2026-03-19	2.507	2.535	2.501	2.507	2.386	2,317,800
2026-03-18	2.494	2.523	2.493	2.518	2.396	1,470,296
2026-03-17	2.489	2.509	2.481	2.504	2.383	1,015,256
2026-03-16	2.493	2.500	2.483	2.485	2.365	1,278,123
2026-03-13	2.486	2.498	2.480	2.493	2.372	1,807,798
2026-03-12	2.498	2.511	2.481	2.498	2.377	2,326,803
2026-03-11	2.534	2.555	2.496	2.510	2.388	3,908,995
2026-03-10	2.542	2.560	2.531	2.545	2.422	1,602,780
2026-03-09	2.558	2.566	2.525	2.542	2.419	1,865,053
2026-03-06	2.558	2.560	2.546	2.556	2.432	582,918
2026-03-05	2.575	2.575	2.551	2.558	2.434	853,775
2026-03-04	2.564	2.576	2.544	2.570	2.446	1,688,978
2026-03-03	2.555	2.569	2.543	2.565	2.441	2,373,796
2026-03-02	2.563	2.569	2.530	2.556	2.432	1,050,898
2026-02-27	2.571	2.590	2.557	2.562	2.438	2,785,698
2026-02-26	2.572	2.589	2.572	2.581	2.456	1,275,110
2026-02-25	2.579	2.603	2.564	2.581	2.456	3,926,236
2026-02-24	2.621	2.622	2.577	2.579	2.454	1,717,768
2026-02-13	2.608	2.618	2.593	2.618	2.491	1,325,079
2026-02-12	2.600	2.611	2.593	2.604	2.478	1,946,687
2026-02-11	2.620	2.640	2.597	2.611	2.485	10,472,800
2026-02-10	2.599	2.628	2.588	2.627	2.500	1,596,115
2026-02-09	2.590	2.617	2.588	2.599	2.473	1,925,368
2026-02-06	2.630	2.630	2.592	2.601	2.475	3,739,868
2026-02-05	2.653	2.669	2.613	2.630	2.503	2,239,770
2026-02-04	2.630	2.662	2.621	2.653	2.525	5,351,522
2026-02-03	2.605	2.640	2.599	2.636	2.508	2,874,869
2026-02-02	2.601	2.618	2.583	2.610	2.484	5,640,390
2026-01-30	2.605	2.613	2.579	2.597	2.471	5,623,396
2026-01-29	2.551	2.619	2.521	2.617	2.490	4,743,392
2026-01-28	2.553	2.559	2.533	2.555	2.431	5,065,516
2026-01-27	2.563	2.578	2.540	2.551	2.427	4,359,682
2026-01-26	2.588	2.597	2.548	2.563	2.439	3,390,387
2026-01-23	2.642	2.656	2.589	2.600	2.474	10,045,720
2026-01-22	2.660	2.660	2.632	2.654	2.525	5,273,737
2026-01-21	2.678	2.689	2.655	2.666	2.537	5,759,229
2026-01-20	2.675	2.689	2.670	2.679	2.549	5,590,891
2026-01-19	2.667	2.690	2.635	2.683	2.553	4,327,017

← NewerPage 3 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.