HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.741	2.779	2.741	2.773	2.580	2,529,441
2025-01-17	2.741	2.786	2.709	2.781	2.587	5,849,958
2025-01-16	2.742	2.753	2.671	2.743	2.552	7,427,845
2025-01-15	2.661	2.737	2.640	2.734	2.544	8,855,708
2025-01-14	2.682	2.694	2.632	2.664	2.478	5,752,463
2025-01-13	2.710	2.730	2.672	2.694	2.506	4,944,113
2025-01-10	2.711	2.727	2.650	2.711	2.522	9,300,740
2025-01-09	2.653	2.713	2.648	2.710	2.521	10,429,220
2025-01-08	2.524	2.650	2.524	2.648	2.464	8,142,853
2025-01-07	2.534	2.534	2.511	2.524	2.348	1,503,745
2025-01-06	2.560	2.584	2.535	2.540	2.363	3,852,581
2025-01-03	2.525	2.567	2.518	2.552	2.374	4,477,490
2025-01-02	2.549	2.550	2.518	2.528	2.352	6,719,747
2024-12-31	2.531	2.592	2.515	2.549	2.371	8,890,815
2024-12-30	2.539	2.575	2.520	2.533	2.357	9,386,565
2024-12-27	2.472	2.550	2.472	2.545	2.368	5,237,809
2024-12-26	2.479	2.495	2.466	2.483	2.310	4,704,549
2024-12-25	2.445	2.479	2.440	2.478	2.305	3,189,954
2024-12-24	2.447	2.454	2.430	2.446	2.276	4,173,128
2024-12-23	2.447	2.460	2.432	2.442	2.272	4,895,873
2024-12-20	2.449	2.452	2.421	2.450	2.279	5,043,874
2024-12-19	2.515	2.515	2.478	2.504	2.271	15,823,360
2024-12-18	2.529	2.544	2.485	2.515	2.281	5,819,037
2024-12-17	2.515	2.537	2.502	2.519	2.285	6,281,093
2024-12-16	2.510	2.536	2.510	2.519	2.285	4,434,245
2024-12-13	2.530	2.539	2.502	2.511	2.278	1,461,326
2024-12-12	2.502	2.547	2.502	2.529	2.294	10,139,220
2024-12-11	2.485	2.507	2.485	2.503	2.271	1,449,028
2024-12-10	2.485	2.495	2.481	2.492	2.261	3,131,695
2024-12-09	2.483	2.498	2.481	2.489	2.258	2,027,747
2024-12-06	2.480	2.499	2.480	2.490	2.259	4,902,212
2024-12-05	2.481	2.500	2.480	2.487	2.256	3,819,071
2024-12-04	2.514	2.514	2.478	2.500	2.268	1,909,924
2024-12-03	2.507	2.514	2.493	2.502	2.270	3,389,913
2024-12-02	2.509	2.520	2.503	2.506	2.273	2,373,840
2024-11-29	2.520	2.526	2.509	2.514	2.281	1,202,554
2024-11-28	2.511	2.524	2.507	2.520	2.286	2,671,735
2024-11-27	2.529	2.536	2.495	2.519	2.285	2,739,479
2024-11-26	2.529	2.536	2.515	2.524	2.290	980,757
2024-11-25	2.520	2.529	2.514	2.529	2.294	1,172,513
2024-11-22	2.531	2.531	2.518	2.527	2.292	1,803,919
2024-11-21	2.538	2.558	2.514	2.535	2.300	1,981,852
2024-11-20	2.526	2.543	2.521	2.542	2.306	1,567,362
2024-11-19	2.538	2.542	2.510	2.533	2.298	6,216,500
2024-11-18	2.530	2.545	2.522	2.538	2.302	2,989,882
2024-11-15	2.546	2.546	2.511	2.540	2.304	1,885,071
2024-11-14	2.544	2.554	2.532	2.549	2.312	4,351,031
2024-11-13	2.545	2.558	2.531	2.554	2.317	2,977,182
2024-11-12	2.555	2.563	2.527	2.550	2.313	3,983,853
2024-11-11	2.535	2.558	2.535	2.556	2.319	2,480,537
2024-11-08	2.525	2.549	2.525	2.548	2.311	1,713,530
2024-11-07	2.520	2.550	2.512	2.545	2.309	1,452,302
2024-11-06	2.523	2.556	2.512	2.531	2.296	2,025,196
2024-11-05	2.529	2.529	2.529	2.529	2.294	0
2024-11-04	2.510	2.530	2.510	2.529	2.294	2,226,252
2024-11-01	2.536	2.536	2.500	2.529	2.294	2,058,450
2024-10-31	2.534	2.545	2.520	2.538	2.302	2,028,349
2024-10-30	2.565	2.565	2.565	2.565	2.327	0
2024-10-29	2.556	2.575	2.550	2.565	2.327	1,649,225
2024-10-28	2.574	2.580	2.555	2.567	2.329	1,991,695

← NewerPage 8 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.