HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.672	2.679	2.650	2.677	2.547	2,374,326
2026-01-15	2.658	2.675	2.625	2.672	2.543	6,533,514
2026-01-14	2.651	2.659	2.642	2.658	2.529	3,765,914
2026-01-13	2.635	2.659	2.627	2.652	2.524	3,213,046
2026-01-12	2.638	2.649	2.612	2.635	2.507	2,288,728
2026-01-09	2.638	2.644	2.629	2.634	2.506	3,298,404
2026-01-08	2.611	2.644	2.611	2.642	2.514	3,288,278
2026-01-07	2.584	2.633	2.582	2.620	2.493	6,803,673
2026-01-06	2.547	2.595	2.523	2.594	2.468	5,138,172
2026-01-05	2.520	2.557	2.503	2.557	2.433	2,508,219
2025-12-31	2.516	2.525	2.475	2.522	2.400	2,007,555
2025-12-30	2.527	2.535	2.500	2.516	2.394	2,360,054
2025-12-29	2.540	2.550	2.513	2.528	2.406	1,277,400
2025-12-26	2.551	2.560	2.533	2.539	2.416	2,766,454
2025-12-25	2.554	2.578	2.541	2.551	2.427	2,918,913
2025-12-24	2.470	2.557	2.453	2.543	2.420	3,145,667
2025-12-23	2.485	2.489	2.442	2.463	2.344	2,012,200
2025-12-22	2.511	2.513	2.477	2.485	2.365	2,373,840
2025-12-19	2.545	2.547	2.501	2.511	2.389	3,967,479
2025-12-18	2.573	2.580	2.535	2.541	2.418	2,058,698
2025-12-17	2.572	2.577	2.560	2.573	2.448	1,164,775
2025-12-16	2.569	2.584	2.550	2.572	2.447	1,524,582
2025-12-15	2.588	2.595	2.555	2.576	2.451	1,605,984
2025-12-12	2.568	2.591	2.541	2.585	2.460	1,656,216
2025-12-11	2.592	2.599	2.563	2.566	2.442	2,387,987
2025-12-10	2.576	2.599	2.555	2.591	2.466	4,359,800
2025-12-09	2.589	2.609	2.565	2.575	2.450	1,633,950
2025-12-08	2.587	2.603	2.585	2.594	2.468	393,496
2025-12-05	2.599	2.607	2.587	2.597	2.471	1,387,525
2025-12-04	2.598	2.614	2.591	2.599	2.473	1,682,382
2025-12-03	2.608	2.610	2.568	2.598	2.472	4,003,881
2025-12-02	2.603	2.603	2.586	2.603	2.477	1,510,728
2025-12-01	2.616	2.618	2.590	2.601	2.475	2,172,388
2025-11-28	2.619	2.630	2.604	2.616	2.489	2,266,921
2025-11-27	2.635	2.637	2.615	2.620	2.493	3,165,913
2025-11-26	2.633	2.646	2.617	2.630	2.503	1,552,348
2025-11-25	2.625	2.640	2.605	2.630	2.503	2,450,225
2025-11-24	2.635	2.649	2.608	2.630	2.503	2,080,570
2025-11-21	2.640	2.663	2.626	2.641	2.513	1,186,428
2025-11-20	2.660	2.666	2.640	2.647	2.519	567,395
2025-11-19	2.659	2.676	2.638	2.662	2.533	1,696,272
2025-11-18	2.661	2.672	2.642	2.662	2.533	1,213,796
2025-11-17	2.657	2.672	2.650	2.665	2.536	947,235
2025-11-14	2.653	2.670	2.618	2.665	2.536	2,256,112
2025-11-13	2.650	2.655	2.638	2.653	2.525	1,641,450
2025-11-12	2.640	2.654	2.618	2.653	2.525	3,173,232
2025-11-11	2.643	2.651	2.628	2.634	2.506	2,195,770
2025-11-10	2.639	2.655	2.610	2.642	2.514	2,205,944
2025-11-07	2.637	2.663	2.618	2.639	2.511	3,191,381
2025-11-06	2.615	2.659	2.607	2.637	2.509	3,189,202
2025-11-05	2.619	2.635	2.603	2.607	2.481	3,178,956
2025-11-04	2.635	2.655	2.615	2.619	2.492	2,780,140
2025-11-03	2.676	2.692	2.633	2.646	2.518	3,185,412
2025-10-31	2.700	2.700	2.663	2.676	2.546	2,357,331
2025-10-30	2.701	2.703	2.690	2.700	2.569	1,942,055
2025-10-29	2.701	2.716	2.675	2.701	2.570	1,512,362
2025-10-28	2.685	2.710	2.677	2.701	2.570	1,967,351
2025-10-27	2.708	2.739	2.680	2.685	2.555	2,633,440
2025-10-24	2.692	2.708	2.669	2.708	2.577	1,709,135
2025-10-23	2.659	2.694	2.648	2.692	2.562	2,600,808

← NewerPage 4 of 21 · 1,212 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.