Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	10.740	10.950	10.600	10.660	10.660	2,659,200
2024-01-18	10.780	10.900	10.420	10.770	10.770	2,885,142
2024-01-17	10.910	10.910	10.700	10.710	10.710	1,384,800
2024-01-16	10.800	10.950	10.630	10.850	10.850	2,425,606
2024-01-15	10.500	10.970	10.460	10.870	10.870	3,425,600
2024-01-12	10.890	10.890	10.510	10.590	10.590	2,629,200
2024-01-11	10.570	10.880	10.570	10.870	10.870	2,636,800
2024-01-10	10.660	10.780	10.480	10.620	10.620	2,831,400
2024-01-09	10.420	10.780	10.420	10.720	10.720	3,454,345
2024-01-08	10.620	10.700	10.370	10.370	10.370	3,320,010
2024-01-05	10.500	11.100	10.500	10.600	10.600	4,624,235
2024-01-04	10.350	10.640	10.280	10.550	10.550	2,952,600
2024-01-03	10.300	10.440	10.250	10.340	10.340	2,230,000
2024-01-02	10.000	10.440	10.000	10.360	10.360	4,477,600
2023-12-29	9.880	9.980	9.720	9.940	9.940	1,760,100
2023-12-28	9.600	9.860	9.510	9.820	9.820	2,076,023
2023-12-27	9.510	9.650	9.400	9.620	9.620	1,911,823
2023-12-26	9.530	9.880	9.460	9.510	9.510	1,845,400
2023-12-25	9.860	9.940	9.390	9.590	9.590	3,184,155
2023-12-22	10.090	10.190	9.860	9.900	9.900	2,736,400
2023-12-21	9.850	10.140	9.650	10.110	10.110	2,802,800
2023-12-20	9.860	10.020	9.710	9.810	9.810	1,823,730
2023-12-19	9.720	9.830	9.600	9.820	9.820	1,858,000
2023-12-18	9.850	9.940	9.700	9.760	9.760	2,112,600
2023-12-15	9.870	10.120	9.800	9.900	9.900	1,918,435
2023-12-14	9.890	9.890	9.610	9.780	9.780	1,510,530
2023-12-13	9.840	9.910	9.700	9.750	9.750	1,412,100
2023-12-12	9.840	9.900	9.570	9.790	9.790	2,105,600
2023-12-11	9.650	9.930	9.650	9.760	9.760	2,693,500
2023-12-08	10.110	10.130	9.620	9.690	9.690	2,284,100
2023-12-07	10.110	10.180	9.970	10.040	10.040	1,328,200
2023-12-06	9.950	10.160	9.950	10.100	10.100	1,711,400
2023-12-05	10.010	10.140	9.990	10.000	10.000	1,471,200
2023-12-04	10.000	10.140	9.920	10.050	10.050	2,333,500
2023-12-01	10.020	10.150	9.950	9.970	9.970	2,323,100
2023-11-30	9.990	10.100	9.840	10.010	10.010	3,373,800
2023-11-29	10.060	10.150	9.900	9.940	9.940	1,874,600
2023-11-28	9.870	10.080	9.760	9.990	9.990	2,220,245
2023-11-27	9.970	10.100	9.860	9.940	9.940	3,478,969
2023-11-24	10.210	10.400	9.960	10.010	10.010	3,577,919
2023-11-23	10.450	10.470	9.880	10.150	10.150	5,719,600
2023-11-22	9.980	10.470	9.970	10.440	10.440	4,776,400
2023-11-21	10.000	10.140	9.940	10.080	10.080	1,693,700
2023-11-20	10.070	10.100	9.890	10.000	10.000	2,127,000
2023-11-17	10.000	10.090	9.920	10.070	10.070	1,507,200
2023-11-16	10.030	10.180	9.970	9.990	9.990	1,745,403
2023-11-15	10.000	10.090	9.950	10.030	10.030	1,368,700
2023-11-14	9.990	10.130	9.950	10.000	10.000	1,711,120
2023-11-13	9.950	10.100	9.800	10.040	10.040	2,973,800
2023-11-10	9.710	9.870	9.690	9.840	9.840	1,598,702
2023-11-09	9.880	9.930	9.750	9.810	9.810	1,934,700
2023-11-08	9.830	9.940	9.760	9.790	9.790	1,794,000
2023-11-07	9.720	9.850	9.650	9.830	9.830	2,052,700
2023-11-06	9.660	9.790	9.620	9.730	9.730	2,087,200
2023-11-03	9.520	9.850	9.520	9.600	9.600	2,453,700
2023-11-02	9.590	9.740	9.540	9.690	9.690	2,486,900
2023-11-01	9.520	9.710	9.450	9.690	9.690	3,935,600
2023-10-31	9.760	9.760	9.500	9.560	9.560	3,088,350
2023-10-30	9.260	9.900	9.260	9.780	9.780	5,423,000
2023-10-27	9.440	9.650	9.250	9.540	9.540	5,362,400

← NewerPage 12 of 21 · 1,212 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.