HuaAn Zhangjiang Everbright Park historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.574	2.580	2.555	2.567	2.329	1,991,695
2024-10-25	2.550	2.570	2.548	2.565	2.327	1,776,838
2024-10-24	2.558	2.570	2.540	2.557	2.320	2,106,000
2024-10-23	2.567	2.583	2.553	2.558	2.320	2,668,693
2024-10-22	2.560	2.575	2.539	2.567	2.329	2,729,665
2024-10-21	2.563	2.570	2.533	2.563	2.325	2,449,664
2024-10-18	2.568	2.568	2.536	2.564	2.326	1,814,022
2024-10-17	2.551	2.567	2.551	2.567	2.329	2,108,018
2024-10-16	2.570	2.586	2.541	2.566	2.328	2,307,298
2024-10-15	2.590	2.594	2.571	2.573	2.334	1,706,351
2024-10-14	2.598	2.610	2.575	2.590	2.349	1,479,964
2024-10-11	2.585	2.600	2.576	2.596	2.355	1,543,715
2024-10-10	2.561	2.590	2.530	2.585	2.345	3,253,449
2024-10-09	2.598	2.599	2.537	2.564	2.326	2,486,453
2024-10-08	2.540	2.702	2.538	2.598	2.357	4,277,452
2024-09-30	2.526	2.560	2.476	2.541	2.305	3,302,397
2024-09-27	2.543	2.554	2.530	2.541	2.305	1,166,675
2024-09-26	2.550	2.560	2.540	2.543	2.307	2,383,802
2024-09-25	2.564	2.578	2.537	2.554	2.317	3,542,569
2024-09-24	2.530	2.569	2.530	2.563	2.325	1,404,399
2024-09-23	2.574	2.574	2.522	2.553	2.316	1,684,326
2024-09-20	2.568	2.576	2.535	2.574	2.335	1,236,862
2024-09-19	2.565	2.587	2.529	2.568	2.329	3,555,806
2024-09-18	2.560	2.580	2.530	2.570	2.331	2,058,634
2024-09-13	2.539	2.579	2.528	2.559	2.321	1,701,937
2024-09-12	2.520	2.545	2.520	2.540	2.304	1,718,948
2024-09-11	2.510	2.554	2.507	2.532	2.297	2,809,845
2024-09-10	2.542	2.542	2.512	2.525	2.290	2,999,439
2024-09-09	2.569	2.617	2.506	2.541	2.305	2,934,831
2024-09-06	2.587	2.589	2.554	2.564	2.326	2,250,277
2024-09-05	2.559	2.579	2.545	2.573	2.334	2,260,698
2024-09-04	2.550	2.570	2.538	2.559	2.321	2,311,516
2024-09-03	2.564	2.588	2.548	2.567	2.329	1,915,605
2024-09-02	2.597	2.599	2.560	2.578	2.339	2,626,046
2024-08-30	2.558	2.604	2.558	2.599	2.358	2,770,715
2024-08-29	2.594	2.615	2.564	2.596	2.355	2,930,983
2024-08-28	2.553	2.600	2.531	2.588	2.348	4,194,306
2024-08-27	2.584	2.584	2.584	2.584	2.344	0
2024-08-26	2.599	2.600	2.578	2.584	2.344	3,550,770
2024-08-23	2.616	2.627	2.582	2.603	2.361	7,621,654
2024-08-22	2.620	2.629	2.593	2.618	2.375	5,664,580
2024-08-21	2.595	2.617	2.588	2.612	2.369	5,009,541
2024-08-20	2.620	2.625	2.579	2.595	2.354	2,967,713
2024-08-19	2.587	2.623	2.580	2.597	2.356	8,463,582
2024-08-16	2.599	2.619	2.559	2.609	2.367	8,544,415
2024-08-15	2.602	2.624	2.592	2.599	2.358	5,760,082
2024-08-14	2.610	2.640	2.597	2.602	2.360	9,646,604
2024-08-13	2.600	2.630	2.589	2.619	2.376	4,128,326
2024-08-12	2.629	2.644	2.601	2.617	2.374	4,525,093
2024-08-09	2.631	2.638	2.560	2.630	2.386	8,134,775
2024-08-08	2.641	2.657	2.590	2.631	2.387	6,064,297
2024-08-07	2.628	2.650	2.610	2.645	2.399	5,742,682
2024-08-06	2.570	2.638	2.545	2.622	2.378	11,899,160
2024-08-05	2.540	2.566	2.535	2.563	2.325	4,001,496
2024-08-02	2.504	2.558	2.501	2.543	2.307	8,085,440
2024-08-01	2.458	2.504	2.458	2.504	2.271	3,695,341
2024-07-31	2.463	2.488	2.463	2.477	2.247	5,013,105
2024-07-30	2.447	2.468	2.444	2.462	2.233	6,293,647
2024-07-29	2.438	2.447	2.427	2.444	2.217	4,171,440
2024-07-26	2.437	2.445	2.429	2.439	2.212	3,620,788

← NewerPage 9 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.