HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.840	2.868	2.830	2.840	2.642	2,017,366
2025-07-21	2.835	2.878	2.824	2.843	2.645	25,141,850
2025-07-18	2.810	2.839	2.800	2.835	2.637	3,033,294
2025-07-17	2.805	2.849	2.799	2.810	2.614	11,951,190
2025-07-16	2.800	2.819	2.789	2.800	2.605	2,809,224
2025-07-15	2.771	2.802	2.762	2.800	2.605	3,151,781
2025-07-14	2.803	2.819	2.767	2.772	2.579	4,642,419
2025-07-11	2.838	2.846	2.805	2.807	2.611	2,274,565
2025-07-10	2.843	2.885	2.823	2.837	2.639	2,025,384
2025-07-09	2.867	2.895	2.833	2.854	2.655	1,460,945
2025-07-08	2.886	2.890	2.865	2.870	2.670	994,882
2025-07-07	2.887	2.888	2.863	2.885	2.684	955,246
2025-07-04	2.871	2.888	2.840	2.887	2.686	2,605,546
2025-07-03	2.833	2.860	2.824	2.860	2.661	1,990,219
2025-07-02	2.830	2.850	2.825	2.839	2.641	2,802,451
2025-07-01	2.842	2.849	2.813	2.830	2.633	1,286,253
2025-06-30	2.845	2.856	2.814	2.842	2.644	1,426,956
2025-06-27	2.839	2.851	2.837	2.850	2.651	2,810,078
2025-06-26	2.837	2.854	2.820	2.844	2.646	3,251,677
2025-06-25	2.825	2.855	2.815	2.842	2.644	1,818,798
2025-06-24	2.853	2.869	2.801	2.837	2.639	2,264,075
2025-06-23	2.866	2.875	2.853	2.860	2.661	1,927,882
2025-06-20	2.878	2.885	2.853	2.866	2.666	4,689,586
2025-06-19	2.886	2.887	2.872	2.878	2.677	1,091,117
2025-06-18	2.871	2.890	2.861	2.883	2.682	2,486,052
2025-06-17	2.918	2.919	2.866	2.878	2.677	4,247,196
2025-06-16	2.919	2.923	2.891	2.919	2.716	2,565,130
2025-06-13	2.908	2.933	2.895	2.919	2.716	6,150,136
2025-06-12	2.931	2.943	2.877	2.929	2.725	7,426,871
2025-06-11	2.921	2.953	2.890	2.949	2.744	7,229,028
2025-06-10	2.900	2.930	2.871	2.921	2.718	7,263,599
2025-06-09	2.894	2.917	2.880	2.909	2.706	4,648,394
2025-06-06	2.874	2.901	2.860	2.893	2.691	2,514,887
2025-06-05	2.844	2.877	2.832	2.874	2.674	1,799,012
2025-06-04	2.846	2.856	2.831	2.849	2.651	1,065,481
2025-06-03	2.877	2.887	2.828	2.846	2.648	1,722,056
2025-05-30	2.881	2.887	2.855	2.880	2.679	1,014,839
2025-05-29	2.891	2.899	2.850	2.883	2.682	2,167,621
2025-05-28	2.864	2.890	2.846	2.884	2.683	3,585,373
2025-05-27	2.894	2.894	2.845	2.865	2.665	1,273,424
2025-05-26	2.902	2.913	2.873	2.893	2.691	1,959,764
2025-05-23	2.898	2.913	2.878	2.904	2.702	2,483,943
2025-05-22	2.915	2.916	2.890	2.898	2.696	2,284,917
2025-05-21	2.865	2.915	2.861	2.915	2.712	3,151,862
2025-05-20	2.881	2.891	2.839	2.873	2.673	2,193,416
2025-05-19	2.881	2.898	2.870	2.881	2.680	2,610,520
2025-05-16	2.862	2.898	2.852	2.893	2.691	3,295,914
2025-05-15	2.837	2.865	2.826	2.861	2.662	2,018,439
2025-05-14	2.820	2.838	2.811	2.837	2.639	655,038
2025-05-13	2.819	2.827	2.811	2.820	2.624	771,919
2025-05-12	2.813	2.826	2.813	2.819	2.623	1,005,704
2025-05-09	2.770	2.820	2.770	2.813	2.617	1,037,714
2025-05-08	2.778	2.799	2.769	2.790	2.596	1,851,915
2025-05-07	2.781	2.781	2.768	2.778	2.584	2,342,620
2025-05-06	2.782	2.796	2.768	2.784	2.590	842,322
2025-04-30	2.767	2.798	2.767	2.781	2.587	1,367,444
2025-04-29	2.768	2.797	2.761	2.771	2.578	1,792,960
2025-04-28	2.823	2.830	2.762	2.770	2.577	3,385,663
2025-04-25	2.830	2.830	2.811	2.823	2.626	522,626
2025-04-24	2.822	2.829	2.803	2.823	2.626	1,786,209

← NewerPage 6 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.