Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.540	10.080	9.330	9.440	9.440	8,907,800
2023-10-25	9.250	9.270	9.080	9.250	9.250	2,245,000
2023-10-24	8.880	9.230	8.790	9.160	9.160	2,774,500
2023-10-23	8.890	9.220	8.810	8.900	8.900	3,113,100
2023-10-20	9.150	9.150	8.990	9.020	9.020	1,425,500
2023-10-19	8.990	9.270	8.990	9.050	9.050	1,710,900
2023-10-18	9.170	9.230	9.030	9.120	9.120	1,980,625
2023-10-17	9.130	9.400	9.130	9.260	9.260	2,369,800
2023-10-16	9.120	9.300	9.070	9.200	9.200	2,374,100
2023-10-13	9.130	9.170	8.990	9.160	9.160	2,381,000
2023-10-12	9.170	9.300	9.080	9.110	9.110	2,423,900
2023-10-11	9.220	9.310	9.070	9.240	9.240	2,931,900
2023-10-10	9.320	9.320	9.090	9.220	9.220	3,542,600
2023-10-09	9.230	9.540	9.060	9.120	9.120	4,173,200
2023-09-28	9.070	9.360	9.030	9.210	9.210	4,568,902
2023-09-27	8.790	9.240	8.570	9.000	9.000	6,970,400
2023-09-26	8.720	8.810	8.650	8.780	8.780	3,462,390
2023-09-25	8.630	8.810	8.630	8.660	8.660	3,065,200
2023-09-22	8.620	8.680	8.490	8.620	8.620	3,746,500
2023-09-21	8.590	8.650	8.500	8.640	8.640	3,908,600
2023-09-20	8.510	8.610	8.420	8.540	8.540	3,654,100
2023-09-19	8.630	8.660	8.450	8.510	8.510	4,991,500
2023-09-18	8.300	8.630	8.260	8.550	8.550	8,325,800
2023-09-15	8.140	8.360	8.120	8.230	8.230	7,081,425
2023-09-14	8.150	8.260	8.090	8.150	8.150	6,434,149
2023-09-13	8.220	8.280	8.100	8.140	8.140	8,293,800
2023-09-12	8.300	8.500	8.140	8.260	8.260	15,867,058
2023-09-11	8.790	8.990	8.780	8.780	8.780	6,657,200
2023-09-08	11.460	11.460	9.420	9.750	9.750	23,979,220
2023-09-07	9.500	10.420	9.390	10.420	10.420	6,382,201
2023-09-06	9.750	10.280	9.470	9.470	9.470	10,780,856
2023-09-05	10.500	10.500	9.640	9.880	9.880	12,331,214
2023-09-04	9.550	10.350	9.430	10.350	10.350	5,525,181
2023-09-01	9.360	9.530	9.160	9.410	9.410	3,013,000
2023-08-31	9.370	9.460	9.180	9.210	9.210	1,490,500
2023-08-30	9.280	9.400	9.240	9.360	9.360	1,714,902
2023-08-29	8.850	9.320	8.800	9.290	9.290	2,737,900
2023-08-28	8.980	9.110	8.790	8.800	8.800	2,292,900
2023-08-25	8.690	8.840	8.500	8.620	8.620	1,679,700
2023-08-24	8.490	8.740	8.490	8.670	8.670	2,135,400
2023-08-23	8.660	8.870	8.570	8.620	8.620	3,202,100
2023-08-22	9.190	9.270	8.500	8.600	8.600	5,826,740
2023-08-21	8.940	9.300	8.920	9.150	9.150	4,942,405
2023-08-18	9.120	9.150	8.780	8.920	8.920	2,374,100
2023-08-17	9.040	9.040	8.830	8.880	8.880	1,379,400
2023-08-16	9.100	9.100	8.920	8.950	8.950	858,700
2023-08-15	9.010	9.150	8.970	9.100	9.100	1,289,100
2023-08-14	8.750	9.000	8.730	8.960	8.960	1,198,100
2023-08-11	8.950	8.960	8.740	8.780	8.780	913,000
2023-08-10	8.840	8.970	8.830	8.960	8.960	771,300
2023-08-09	9.140	9.140	8.870	8.900	8.900	992,900
2023-08-08	8.980	9.180	8.890	9.140	9.140	1,345,389
2023-08-07	8.870	9.010	8.810	8.960	8.960	1,515,850
2023-08-04	8.990	9.020	8.780	8.830	8.830	1,579,387
2023-08-03	9.060	9.100	8.900	8.930	8.930	1,090,204
2023-08-02	8.990	9.100	8.900	9.100	9.100	1,035,700
2023-08-01	8.910	9.070	8.870	8.980	8.980	1,670,300
2023-07-31	9.000	9.000	8.800	8.910	8.910	1,296,250
2023-07-28	8.850	8.940	8.790	8.890	8.890	1,312,800
2023-07-27	8.970	8.970	8.800	8.860	8.860	835,100

← NewerPage 13 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.