HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.648	2.678	2.633	2.658	2.529	2,751,647
2025-10-21	2.648	2.650	2.620	2.649	2.521	3,295,075
2025-10-20	2.655	2.660	2.593	2.648	2.520	2,728,696
2025-10-17	2.670	2.673	2.631	2.652	2.524	1,086,314
2025-10-16	2.675	2.679	2.633	2.665	2.536	2,454,097
2025-10-15	2.675	2.688	2.662	2.671	2.542	1,892,535
2025-10-14	2.695	2.704	2.660	2.685	2.555	1,632,641
2025-10-13	2.700	2.701	2.681	2.697	2.566	1,586,526
2025-10-10	2.701	2.730	2.677	2.703	2.572	2,990,192
2025-10-09	2.708	2.728	2.691	2.713	2.582	2,497,354
2025-09-30	2.701	2.736	2.701	2.710	2.579	1,387,464
2025-09-29	2.728	2.737	2.703	2.709	2.578	1,770,940
2025-09-26	2.714	2.733	2.704	2.728	2.596	2,135,890
2025-09-25	2.723	2.746	2.703	2.714	2.583	2,339,369
2025-09-24	2.718	2.746	2.707	2.724	2.592	1,619,733
2025-09-23	2.731	2.740	2.708	2.729	2.597	1,367,420
2025-09-22	2.736	2.748	2.715	2.719	2.587	2,116,590
2025-09-19	2.749	2.750	2.706	2.738	2.605	1,130,389
2025-09-18	2.784	2.805	2.771	2.800	2.605	1,957,292
2025-09-17	2.771	2.797	2.767	2.796	2.601	2,577,584
2025-09-16	2.786	2.789	2.764	2.780	2.586	1,400,224
2025-09-15	2.771	2.787	2.761	2.780	2.586	1,349,909
2025-09-12	2.770	2.790	2.760	2.779	2.585	2,129,970
2025-09-11	2.777	2.795	2.758	2.781	2.587	1,380,685
2025-09-10	2.763	2.795	2.763	2.777	2.584	1,428,468
2025-09-09	2.766	2.799	2.749	2.770	2.577	4,925,894
2025-09-08	2.769	2.790	2.747	2.766	2.573	1,796,795
2025-09-05	2.792	2.811	2.764	2.780	2.586	4,353,718
2025-09-04	2.794	2.819	2.784	2.799	2.604	4,931,853
2025-09-03	2.789	2.814	2.781	2.807	2.611	2,178,711
2025-09-02	2.772	2.805	2.772	2.802	2.607	2,458,460
2025-09-01	2.788	2.808	2.763	2.781	2.587	4,267,094
2025-08-29	2.788	2.807	2.776	2.789	2.595	2,471,475
2025-08-28	2.782	2.820	2.767	2.799	2.604	4,609,383
2025-08-27	2.779	2.800	2.752	2.794	2.599	3,246,344
2025-08-26	2.751	2.793	2.720	2.786	2.592	2,381,371
2025-08-25	2.751	2.793	2.715	2.753	2.561	3,061,583
2025-08-22	2.750	2.754	2.725	2.751	2.559	2,365,552
2025-08-21	2.748	2.762	2.723	2.750	2.558	9,196,111
2025-08-20	2.728	2.749	2.710	2.748	2.557	2,906,749
2025-08-19	2.718	2.750	2.710	2.729	2.539	3,750,759
2025-08-18	2.802	2.802	2.710	2.718	2.529	7,059,102
2025-08-15	2.812	2.820	2.796	2.802	2.607	2,615,621
2025-08-14	2.810	2.826	2.808	2.812	2.616	5,276,637
2025-08-13	2.817	2.828	2.800	2.818	2.622	1,306,327
2025-08-12	2.818	2.837	2.807	2.818	2.622	1,493,891
2025-08-11	2.826	2.829	2.817	2.820	2.624	635,936
2025-08-08	2.828	2.832	2.815	2.826	2.629	2,932,651
2025-08-07	2.820	2.849	2.818	2.830	2.633	2,204,137
2025-08-06	2.839	2.839	2.804	2.823	2.626	5,812,896
2025-08-05	2.838	2.840	2.826	2.837	2.639	658,563
2025-08-04	2.872	2.877	2.830	2.838	2.640	1,936,614
2025-08-01	2.867	2.876	2.847	2.865	2.665	3,199,394
2025-07-31	2.852	2.878	2.828	2.867	2.667	3,371,674
2025-07-30	2.845	2.856	2.828	2.852	2.653	5,402,786
2025-07-29	2.835	2.846	2.821	2.846	2.648	2,440,726
2025-07-28	2.822	2.839	2.813	2.836	2.638	3,632,485
2025-07-25	2.813	2.840	2.813	2.824	2.627	859,489
2025-07-24	2.821	2.846	2.800	2.824	2.627	2,291,486
2025-07-23	2.840	2.851	2.800	2.821	2.624	4,492,446

← NewerPage 5 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.