HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.830	2.843	2.788	2.823	2.626	4,111,305
2025-04-22	2.818	2.835	2.788	2.830	2.633	2,579,735
2025-04-21	2.820	2.825	2.777	2.822	2.625	3,549,295
2025-04-18	2.868	2.868	2.801	2.818	2.622	4,812,260
2025-04-17	2.921	2.954	2.917	2.936	2.731	7,635,517
2025-04-16	2.941	2.952	2.921	2.942	2.737	5,676,820
2025-04-15	2.943	2.955	2.914	2.945	2.740	7,162,362
2025-04-14	2.948	2.954	2.927	2.943	2.738	4,263,376
2025-04-11	2.954	2.978	2.922	2.954	2.748	7,681,653
2025-04-10	2.970	2.990	2.944	2.969	2.762	4,923,119
2025-04-09	2.973	2.973	2.932	2.968	2.761	1,589,865
2025-04-08	2.959	2.966	2.931	2.959	2.753	1,762,362
2025-04-07	2.985	2.988	2.922	2.961	2.755	1,804,712
2025-04-03	2.959	2.988	2.945	2.986	2.778	2,502,472
2025-04-02	2.946	2.988	2.932	2.959	2.753	5,019,208
2025-04-01	2.942	2.957	2.930	2.948	2.743	2,515,741
2025-03-31	2.999	3.007	2.942	2.957	2.751	3,890,389
2025-03-28	2.970	2.999	2.945	2.998	2.789	2,742,816
2025-03-27	2.957	2.968	2.946	2.960	2.754	1,583,583
2025-03-26	2.959	2.973	2.931	2.950	2.744	2,131,886
2025-03-25	2.934	2.965	2.934	2.959	2.753	646,799
2025-03-24	2.955	2.986	2.934	2.955	2.749	2,306,908
2025-03-21	2.970	2.970	2.932	2.959	2.753	2,212,949
2025-03-20	2.959	2.991	2.950	2.972	2.765	2,706,973
2025-03-19	2.948	2.966	2.930	2.959	2.753	5,113,729
2025-03-18	2.948	2.951	2.928	2.949	2.744	4,008,997
2025-03-17	2.966	2.966	2.941	2.949	2.744	2,051,461
2025-03-14	2.932	2.978	2.901	2.967	2.760	5,234,624
2025-03-13	2.936	2.940	2.916	2.935	2.731	3,154,625
2025-03-12	2.952	2.978	2.901	2.939	2.734	5,647,973
2025-03-11	2.988	2.990	2.950	2.953	2.747	4,626,487
2025-03-10	2.974	3.009	2.946	2.998	2.789	4,804,449
2025-03-07	2.986	2.990	2.913	2.990	2.782	3,816,629
2025-03-06	3.020	3.020	2.956	2.990	2.782	6,173,472
2025-03-05	3.000	3.018	2.979	3.011	2.801	5,832,437
2025-03-04	2.946	2.999	2.944	2.994	2.785	7,711,573
2025-03-03	2.885	2.949	2.885	2.946	2.741	4,574,432
2025-02-28	2.880	2.888	2.838	2.888	2.687	3,839,128
2025-02-27	2.860	2.880	2.846	2.880	2.679	3,115,910
2025-02-26	2.878	2.898	2.845	2.880	2.679	6,185,416
2025-02-25	2.893	2.920	2.832	2.879	2.678	2,934,321
2025-02-24	2.926	2.940	2.872	2.895	2.693	1,882,766
2025-02-21	2.942	2.995	2.918	2.931	2.727	2,808,569
2025-02-20	2.954	2.959	2.917	2.942	2.737	5,789,457
2025-02-19	2.975	2.996	2.945	2.954	2.748	4,871,004
2025-02-18	2.984	3.011	2.966	2.997	2.788	4,144,999
2025-02-17	3.014	3.034	2.980	2.996	2.787	5,504,394
2025-02-14	2.951	3.033	2.950	3.010	2.800	3,363,148
2025-02-13	3.030	3.045	2.944	2.991	2.783	5,929,101
2025-02-12	3.065	3.094	3.001	3.045	2.833	4,974,917
2025-02-11	2.981	3.066	2.952	3.065	2.851	9,836,123
2025-02-10	2.932	2.988	2.892	2.981	2.773	7,002,388
2025-02-07	2.923	2.935	2.890	2.931	2.727	3,874,347
2025-02-06	2.928	3.080	2.870	2.930	2.726	8,121,952
2025-02-05	2.936	2.946	2.906	2.923	2.719	4,967,530
2025-01-27	2.859	2.949	2.840	2.936	2.731	6,362,276
2025-01-24	2.797	2.893	2.797	2.870	2.670	9,425,470
2025-01-23	2.804	2.831	2.790	2.818	2.622	6,026,121
2025-01-22	2.775	2.820	2.751	2.802	2.607	6,379,287
2025-01-21	2.764	2.780	2.740	2.773	2.580	3,751,734

← NewerPage 7 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.