Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.200	9.290	8.990	9.000	9.000	4,103,200
2024-07-22	9.100	9.220	9.030	9.210	9.210	5,525,400
2024-07-19	9.340	9.340	9.030	9.160	9.160	6,257,000
2024-07-18	8.930	9.500	8.670	9.350	9.350	9,903,800
2024-07-17	9.250	9.330	9.010	9.010	9.010	7,752,600
2024-07-16	9.430	9.480	9.190	9.270	9.270	8,333,300
2024-07-15	9.790	9.920	9.420	9.520	9.520	10,469,800
2024-07-12	9.670	10.270	9.410	9.750	9.750	14,865,600
2024-07-11	9.600	10.400	9.460	9.820	9.820	18,007,725
2024-07-10	9.260	9.450	8.930	9.450	9.450	9,923,700
2024-07-09	8.480	8.620	8.260	8.590	8.590	2,129,100
2024-07-08	8.610	8.720	8.400	8.430	8.430	2,046,500
2024-07-05	8.480	8.480	8.480	8.480	8.480	0
2024-07-04	8.840	8.840	8.450	8.480	8.480	2,338,900
2024-07-03	9.040	9.060	8.770	8.800	8.800	2,336,802
2024-07-02	9.100	9.180	8.970	9.040	9.040	2,234,700
2024-07-01	8.890	9.180	8.770	9.110	9.110	2,887,700
2024-06-28	8.840	8.940	8.720	8.870	8.870	2,045,400
2024-06-27	8.910	9.050	8.810	8.830	8.830	2,397,000
2024-06-26	8.630	8.910	8.580	8.910	8.910	2,395,900
2024-06-25	8.500	8.790	8.500	8.720	8.720	3,089,600
2024-06-24	8.780	8.970	8.500	8.560	8.560	3,208,100
2024-06-21	8.880	9.050	8.810	8.970	8.970	2,561,000
2024-06-20	9.210	9.250	8.930	8.950	8.950	3,535,600
2024-06-19	9.050	9.300	9.040	9.190	9.190	4,418,400
2024-06-18	9.540	9.640	9.020	9.070	9.070	6,534,928
2024-06-17	9.440	9.470	9.110	9.270	9.270	5,360,200
2024-06-14	9.300	9.830	9.110	9.480	9.480	6,432,546
2024-06-13	9.170	9.430	9.140	9.330	9.330	4,395,000
2024-06-12	8.930	9.230	8.870	9.170	9.170	2,742,273
2024-06-11	8.900	8.970	8.590	8.950	8.950	2,995,502
2024-06-07	8.790	8.990	8.700	8.950	8.950	4,896,200
2024-06-06	9.120	9.220	8.410	8.570	8.570	5,777,900
2024-06-05	9.560	9.560	9.090	9.110	9.110	3,933,700
2024-06-04	9.610	9.630	9.310	9.530	9.530	3,466,100
2024-06-03	9.810	9.850	9.500	9.620	9.620	4,237,300
2024-05-31	9.740	9.960	9.690	9.870	9.870	4,462,700
2024-05-30	9.820	10.000	9.700	9.720	9.720	3,979,500
2024-05-29	9.940	10.150	9.860	9.890	9.890	4,749,900
2024-05-28	10.250	10.380	9.900	9.940	9.940	5,586,000
2024-05-27	10.070	10.260	9.850	10.260	10.260	4,925,900
2024-05-24	10.260	10.260	10.050	10.070	10.070	4,472,100
2024-05-23	10.310	10.470	10.130	10.300	10.300	6,331,468
2024-05-22	10.630	10.880	10.410	10.520	10.520	8,210,400
2024-05-21	10.750	10.990	10.620	10.820	10.820	10,231,523
2024-05-20	11.510	11.650	10.960	11.000	11.000	18,760,063
2024-05-17	11.480	12.000	11.200	11.970	11.970	21,864,231
2024-05-16	11.050	11.670	11.050	11.620	11.620	21,064,590
2024-05-15	11.690	12.460	11.030	11.160	11.160	28,205,742
2024-05-14	10.300	11.330	10.240	11.330	11.330	12,165,650
2024-05-13	9.990	10.450	9.940	10.300	10.300	8,366,403
2024-05-10	9.930	10.300	9.910	10.150	10.150	7,148,000
2024-05-09	10.000	10.080	9.880	9.960	9.960	4,567,500
2024-05-08	10.200	10.220	9.880	9.950	9.950	6,664,503
2024-05-07	10.010	10.240	9.970	10.190	10.190	6,924,700
2024-05-06	9.850	10.140	9.770	10.070	10.070	10,954,319
2024-04-30	9.750	9.850	9.550	9.640	9.640	10,902,001
2024-04-29	9.500	9.500	9.210	9.470	9.470	7,644,060
2024-04-26	8.900	9.350	8.900	9.200	9.200	8,031,400
2024-04-25	8.760	9.030	8.680	8.990	8.990	6,412,828

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.0300 CNY
2021-07-08	0.1000 CNY
2020-06-18	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.