Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.660 | 8.800 | 8.520 | 8.750 | 8.750 | 7,092,528 |
| 2024-04-23 | 8.660 | 9.140 | 8.500 | 8.740 | 8.740 | 8,834,424 |
| 2024-04-22 | 8.620 | 8.720 | 8.320 | 8.560 | 8.560 | 6,391,800 |
| 2024-04-19 | 8.980 | 9.040 | 8.630 | 8.700 | 8.700 | 9,005,900 |
| 2024-04-18 | 9.230 | 9.330 | 8.810 | 8.940 | 8.940 | 13,874,952 |
| 2024-04-17 | 8.060 | 8.760 | 8.060 | 8.760 | 8.760 | 7,689,850 |
| 2024-04-16 | 8.610 | 8.730 | 7.940 | 7.960 | 7.960 | 9,174,902 |
| 2024-04-15 | 9.110 | 9.230 | 8.540 | 8.740 | 8.740 | 10,328,100 |
| 2024-04-12 | 9.350 | 9.610 | 9.300 | 9.400 | 9.400 | 9,020,300 |
| 2024-04-11 | 9.240 | 9.430 | 9.240 | 9.340 | 9.340 | 7,128,073 |
| 2024-04-10 | 9.530 | 9.590 | 9.080 | 9.320 | 9.320 | 10,040,973 |
| 2024-04-09 | 9.410 | 9.610 | 9.410 | 9.560 | 9.560 | 10,565,500 |
| 2024-04-08 | 9.860 | 9.930 | 9.380 | 9.410 | 9.410 | 15,846,600 |
| 2024-04-03 | 10.520 | 10.930 | 10.010 | 10.020 | 10.020 | 21,638,373 |
| 2024-04-02 | 11.000 | 11.920 | 10.470 | 11.010 | 11.010 | 32,460,117 |
| 2024-04-01 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 1,816,200 |
| 2024-03-29 | 13.890 | 15.750 | 12.890 | 12.890 | 12.890 | 27,855,229 |
| 2024-03-28 | 14.320 | 14.320 | 14.010 | 14.320 | 14.320 | 19,212,789 |
| 2024-03-27 | 13.020 | 13.020 | 12.700 | 13.020 | 13.020 | 5,601,504 |
| 2024-03-26 | 11.840 | 11.840 | 11.240 | 11.840 | 11.840 | 8,930,149 |
| 2024-03-25 | 10.070 | 10.760 | 9.400 | 10.760 | 10.760 | 6,921,667 |
| 2024-03-22 | 8.900 | 9.780 | 8.610 | 9.780 | 9.780 | 5,125,200 |
| 2024-03-21 | 8.700 | 9.010 | 8.680 | 8.890 | 8.890 | 2,366,300 |
| 2024-03-20 | 8.560 | 8.700 | 8.520 | 8.700 | 8.700 | 1,862,700 |
| 2024-03-19 | 8.480 | 8.580 | 8.400 | 8.520 | 8.520 | 2,434,394 |
| 2024-03-18 | 8.340 | 8.480 | 8.290 | 8.380 | 8.380 | 2,282,100 |
| 2024-03-15 | 8.240 | 8.360 | 8.080 | 8.290 | 8.290 | 1,915,800 |
| 2024-03-14 | 8.220 | 8.280 | 8.040 | 8.180 | 8.180 | 1,763,300 |
| 2024-03-13 | 8.260 | 8.340 | 8.020 | 8.170 | 8.170 | 2,845,642 |
| 2024-03-12 | 7.950 | 8.380 | 7.930 | 8.290 | 8.290 | 3,730,700 |
| 2024-03-11 | 7.660 | 8.020 | 7.610 | 7.940 | 7.940 | 2,655,600 |
| 2024-03-08 | 7.540 | 7.690 | 7.510 | 7.660 | 7.660 | 1,638,600 |
| 2024-03-07 | 7.620 | 7.820 | 7.530 | 7.600 | 7.600 | 2,407,715 |
| 2024-03-06 | 7.410 | 7.600 | 7.380 | 7.570 | 7.570 | 2,523,900 |
| 2024-03-05 | 7.590 | 7.590 | 7.380 | 7.420 | 7.420 | 2,422,000 |
| 2024-03-04 | 7.670 | 7.740 | 7.450 | 7.590 | 7.590 | 3,480,900 |
| 2024-03-01 | 7.770 | 7.850 | 7.470 | 7.700 | 7.700 | 5,322,491 |
| 2024-02-29 | 7.450 | 7.770 | 7.260 | 7.770 | 7.770 | 5,463,600 |
| 2024-02-28 | 8.520 | 8.750 | 7.620 | 7.620 | 7.620 | 6,554,200 |
| 2024-02-27 | 8.480 | 8.510 | 8.210 | 8.470 | 8.470 | 3,417,500 |
| 2024-02-26 | 8.130 | 8.800 | 8.100 | 8.460 | 8.460 | 5,007,900 |
| 2024-02-23 | 7.960 | 8.210 | 7.920 | 8.090 | 8.090 | 4,798,942 |
| 2024-02-22 | 8.080 | 8.240 | 7.840 | 8.000 | 8.000 | 5,151,810 |
| 2024-02-21 | 8.490 | 8.500 | 8.010 | 8.130 | 8.130 | 4,570,800 |
| 2024-02-20 | 7.510 | 8.250 | 7.430 | 8.250 | 8.250 | 5,277,615 |
| 2024-02-19 | 7.140 | 7.700 | 7.140 | 7.500 | 7.500 | 6,088,355 |
| 2024-02-08 | 6.100 | 7.000 | 6.100 | 7.000 | 7.000 | 8,797,894 |
| 2024-02-07 | 6.790 | 6.800 | 6.190 | 6.360 | 6.360 | 12,034,250 |
| 2024-02-06 | 6.870 | 7.120 | 6.870 | 6.870 | 6.870 | 6,548,500 |
| 2024-02-05 | 8.130 | 8.260 | 7.630 | 7.630 | 7.630 | 4,049,000 |
| 2024-02-02 | 10.010 | 10.350 | 8.480 | 8.480 | 8.480 | 11,728,800 |
| 2024-02-01 | 9.150 | 9.420 | 8.980 | 9.420 | 9.420 | 1,831,700 |
| 2024-01-31 | 9.140 | 9.580 | 8.530 | 8.560 | 8.560 | 4,277,700 |
| 2024-01-30 | 9.410 | 9.510 | 8.910 | 8.970 | 8.970 | 3,727,700 |
| 2024-01-29 | 10.220 | 10.340 | 9.500 | 9.510 | 9.510 | 3,833,823 |
| 2024-01-26 | 10.310 | 10.700 | 10.260 | 10.290 | 10.290 | 2,844,281 |
| 2024-01-25 | 10.240 | 10.310 | 9.830 | 10.310 | 10.310 | 2,443,000 |
| 2024-01-24 | 10.070 | 10.350 | 9.630 | 10.020 | 10.020 | 3,899,415 |
| 2024-01-23 | 10.260 | 10.340 | 9.850 | 10.090 | 10.090 | 4,877,900 |
| 2024-01-22 | 10.710 | 10.890 | 10.250 | 10.350 | 10.350 | 4,070,200 |
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.