HuaAn Zhangjiang Everbright Park historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.874 | 1.875 | 1.843 | 1.875 | 1.875 | 2,130,656 |
| 2026-10-19 | 1.898 | 1.898 | 1.861 | 1.883 | 1.883 | 772,400 |
| 2026-10-16 | 1.890 | 1.905 | 1.881 | 1.893 | 1.893 | 620,010 |
| 2026-10-15 | 1.889 | 1.910 | 1.878 | 1.904 | 1.904 | 3,712,519 |
| 2026-10-14 | 1.876 | 1.896 | 1.841 | 1.894 | 1.894 | 1,285,144 |
| 2026-10-13 | 1.890 | 1.907 | 1.856 | 1.875 | 1.875 | 1,064,154 |
| 2026-10-12 | 1.879 | 1.926 | 1.879 | 1.888 | 1.888 | 1,395,925 |
| 2026-10-09 | 1.876 | 1.882 | 1.860 | 1.879 | 1.879 | 828,852 |
| 2026-10-08 | 1.929 | 1.929 | 1.874 | 1.876 | 1.876 | 954,500 |
| 2026-09-30 | 1.909 | 1.926 | 1.905 | 1.926 | 1.926 | 1,162,740 |
| 2026-09-29 | 1.903 | 1.915 | 1.891 | 1.909 | 1.909 | 630,282 |
| 2026-09-28 | 1.905 | 1.909 | 1.883 | 1.902 | 1.902 | 592,540 |
| 2026-09-24 | 1.904 | 1.910 | 1.880 | 1.904 | 1.904 | 3,739,110 |
| 2026-09-23 | 1.844 | 1.908 | 1.844 | 1.904 | 1.904 | 1,150,326 |
| 2026-09-22 | 1.834 | 1.850 | 1.833 | 1.844 | 1.844 | 1,251,838 |
| 2026-09-21 | 1.850 | 1.858 | 1.830 | 1.834 | 1.834 | 1,381,656 |
| 2026-09-18 | 1.864 | 1.899 | 1.840 | 1.842 | 1.842 | 1,364,028 |
| 2026-09-17 | 1.867 | 1.917 | 1.867 | 1.909 | 1.858 | 1,843,229 |
| 2026-09-16 | 1.849 | 1.868 | 1.844 | 1.868 | 1.818 | 1,021,584 |
| 2026-09-15 | 1.831 | 1.855 | 1.830 | 1.847 | 1.797 | 1,541,001 |
| 2026-09-14 | 1.845 | 1.870 | 1.820 | 1.840 | 1.790 | 8,869,447 |
| 2026-09-11 | 1.855 | 1.865 | 1.835 | 1.864 | 1.814 | 511,424 |
| 2026-09-10 | 1.865 | 1.881 | 1.837 | 1.854 | 1.804 | 7,739,479 |
| 2026-09-09 | 1.849 | 1.868 | 1.841 | 1.863 | 1.813 | 4,639,070 |
| 2026-09-08 | 1.853 | 1.877 | 1.828 | 1.858 | 1.808 | 4,749,518 |
| 2026-09-07 | 1.893 | 1.893 | 1.862 | 1.872 | 1.822 | 2,824,305 |
| 2026-09-04 | 1.878 | 1.899 | 1.871 | 1.893 | 1.842 | 3,160,915 |
| 2026-09-03 | 1.875 | 1.886 | 1.850 | 1.877 | 1.826 | 1,657,412 |
| 2026-09-02 | 1.913 | 1.922 | 1.862 | 1.884 | 1.833 | 2,938,124 |
| 2026-09-01 | 1.941 | 1.941 | 1.860 | 1.922 | 1.870 | 2,467,884 |
| 2026-08-31 | 1.988 | 1.999 | 1.940 | 1.946 | 1.894 | 2,220,642 |
| 2026-08-28 | 1.960 | 1.995 | 1.950 | 1.989 | 1.935 | 4,445,357 |
| 2026-08-27 | 1.944 | 1.980 | 1.936 | 1.962 | 1.909 | 3,434,454 |
| 2026-08-26 | 1.905 | 1.944 | 1.890 | 1.944 | 1.892 | 3,146,614 |
| 2026-08-25 | 1.900 | 1.905 | 1.862 | 1.905 | 1.854 | 1,244,766 |
| 2026-08-24 | 1.882 | 1.906 | 1.862 | 1.900 | 1.849 | 3,168,850 |
| 2026-08-21 | 1.878 | 1.922 | 1.865 | 1.890 | 1.839 | 5,236,998 |
| 2026-08-20 | 1.840 | 1.906 | 1.810 | 1.887 | 1.836 | 3,755,126 |
| 2026-08-19 | 1.797 | 1.844 | 1.789 | 1.838 | 1.788 | 5,620,958 |
| 2026-08-18 | 1.773 | 1.800 | 1.750 | 1.798 | 1.750 | 4,811,379 |
| 2026-08-17 | 1.780 | 1.780 | 1.750 | 1.771 | 1.723 | 2,804,814 |
| 2026-08-14 | 1.730 | 1.794 | 1.711 | 1.780 | 1.732 | 2,954,906 |
| 2026-08-13 | 1.727 | 1.731 | 1.709 | 1.731 | 1.684 | 3,323,734 |
| 2026-08-12 | 1.718 | 1.736 | 1.711 | 1.727 | 1.680 | 4,404,602 |
| 2026-08-11 | 1.726 | 1.731 | 1.711 | 1.718 | 1.672 | 3,886,557 |
| 2026-08-10 | 1.740 | 1.779 | 1.724 | 1.734 | 1.687 | 5,768,401 |
| 2026-08-07 | 1.748 | 1.752 | 1.730 | 1.740 | 1.693 | 4,359,284 |
| 2026-08-06 | 1.777 | 1.787 | 1.720 | 1.746 | 1.699 | 6,289,343 |
| 2026-08-05 | 1.817 | 1.817 | 1.766 | 1.774 | 1.726 | 2,951,424 |
| 2026-08-04 | 1.847 | 1.847 | 1.810 | 1.817 | 1.768 | 1,277,016 |
| 2026-08-03 | 1.867 | 1.889 | 1.843 | 1.847 | 1.797 | 1,042,397 |
| 2026-07-31 | 1.850 | 1.880 | 1.832 | 1.867 | 1.817 | 2,822,337 |
| 2026-07-30 | 1.849 | 1.860 | 1.828 | 1.850 | 1.800 | 4,991,540 |
| 2026-07-29 | 1.870 | 1.897 | 1.846 | 1.850 | 1.800 | 1,575,766 |
| 2026-07-28 | 1.894 | 1.899 | 1.850 | 1.870 | 1.820 | 4,493,029 |
| 2026-07-27 | 1.932 | 1.944 | 1.884 | 1.894 | 1.843 | 1,512,900 |
| 2026-07-24 | 1.920 | 1.956 | 1.920 | 1.932 | 1.880 | 2,007,501 |
| 2026-07-23 | 1.964 | 1.980 | 1.917 | 1.928 | 1.876 | 3,888,205 |
| 2026-07-22 | 2.009 | 2.009 | 1.952 | 1.964 | 1.911 | 3,306,903 |
| 2026-07-21 | 2.037 | 2.060 | 2.000 | 2.009 | 1.955 | 2,412,709 |
Page 1 of 3 · 121 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.