Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.820	9.050	8.810	8.900	8.900	1,825,500
2023-07-25	8.620	8.870	8.610	8.860	8.860	1,987,000
2023-07-24	8.550	8.630	8.470	8.600	8.600	1,112,500
2023-07-21	8.580	8.600	8.430	8.510	8.510	1,179,300
2023-07-20	8.570	8.590	8.420	8.520	8.520	1,210,124
2023-07-19	8.510	8.580	8.420	8.500	8.500	1,158,000
2023-07-18	8.430	8.600	8.310	8.510	8.510	2,239,321
2023-07-17	8.290	8.440	8.150	8.370	8.370	1,314,400
2023-07-14	8.220	8.400	8.150	8.330	8.330	1,691,424
2023-07-13	8.120	8.260	8.080	8.140	8.140	1,658,811
2023-07-12	8.160	8.310	8.110	8.130	8.130	1,252,200
2023-07-11	8.190	8.190	8.110	8.160	8.160	571,800
2023-07-10	8.110	8.190	8.090	8.170	8.170	895,100
2023-07-07	8.180	8.190	8.070	8.150	8.150	1,113,000
2023-07-06	7.920	8.170	7.910	8.120	8.120	2,035,700
2023-07-05	8.020	8.040	7.920	7.950	7.950	1,107,400
2023-07-04	7.900	8.020	7.850	8.000	8.000	1,247,300
2023-07-03	7.810	7.900	7.770	7.880	7.880	1,574,900
2023-06-30	7.670	7.810	7.660	7.770	7.770	1,322,500
2023-06-29	7.510	7.600	7.430	7.590	7.590	767,000
2023-06-28	7.500	7.540	7.410	7.490	7.490	833,600
2023-06-27	7.180	7.480	7.130	7.470	7.470	1,249,700
2023-06-26	7.220	7.270	7.130	7.130	7.130	990,900
2023-06-21	7.360	7.360	7.220	7.240	7.240	740,700
2023-06-20	7.460	7.480	7.350	7.350	7.350	740,500
2023-06-19	7.630	7.650	7.420	7.470	7.470	941,000
2023-06-16	7.660	7.800	7.580	7.580	7.580	1,206,400
2023-06-15	7.760	7.780	7.600	7.650	7.650	911,800
2023-06-14	7.810	7.850	7.710	7.780	7.780	428,300
2023-06-13	7.760	7.840	7.740	7.800	7.800	537,100
2023-06-12	7.700	7.810	7.560	7.780	7.780	923,700
2023-06-09	7.810	7.840	7.660	7.690	7.690	863,600
2023-06-08	7.830	7.830	7.740	7.790	7.790	645,400
2023-06-07	7.770	7.850	7.740	7.770	7.770	553,200
2023-06-06	7.900	7.900	7.760	7.780	7.780	712,100
2023-06-05	7.810	7.900	7.750	7.900	7.900	896,600
2023-06-02	7.650	7.870	7.630	7.800	7.800	1,167,900
2023-06-01	7.660	7.700	7.590	7.650	7.650	568,900
2023-05-31	7.700	7.750	7.600	7.670	7.670	678,300
2023-05-30	7.680	7.740	7.620	7.720	7.720	952,500
2023-05-29	7.670	7.710	7.580	7.690	7.690	1,073,400
2023-05-26	7.650	7.740	7.590	7.640	7.640	912,300
2023-05-25	7.560	7.680	7.540	7.650	7.650	671,697
2023-05-24	7.610	7.690	7.560	7.620	7.620	714,100
2023-05-23	7.660	7.730	7.640	7.680	7.680	675,300
2023-05-22	7.680	7.690	7.600	7.670	7.670	767,647
2023-05-19	7.620	7.690	7.550	7.640	7.640	1,024,400
2023-05-18	7.500	7.610	7.500	7.600	7.600	519,965
2023-05-17	7.520	7.600	7.500	7.590	7.590	583,065
2023-05-16	7.560	7.580	7.480	7.510	7.510	547,900
2023-05-15	7.560	7.610	7.520	7.550	7.550	604,319
2023-05-12	7.560	7.610	7.510	7.590	7.590	905,200
2023-05-11	7.490	7.570	7.410	7.560	7.560	719,500
2023-05-10	7.420	7.510	7.400	7.490	7.490	489,300
2023-05-09	7.520	7.520	7.430	7.450	7.450	554,300
2023-05-08	7.530	7.550	7.470	7.520	7.520	978,300
2023-05-05	7.500	7.520	7.410	7.470	7.470	915,900
2023-05-04	7.370	7.510	7.300	7.500	7.500	1,332,100
2023-04-28	7.240	7.400	7.210	7.390	7.390	775,700
2023-04-27	7.140	7.290	7.140	7.240	7.240	1,069,732

← NewerPage 14 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.