Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 7.070 | 7.190 | 7.050 | 7.180 | 7.180 | 654,332 |
| 2023-04-25 | 7.190 | 7.240 | 6.980 | 7.080 | 7.080 | 1,019,200 |
| 2023-04-24 | 7.160 | 7.230 | 7.010 | 7.200 | 7.200 | 802,195 |
| 2023-04-21 | 7.270 | 7.340 | 7.100 | 7.130 | 7.130 | 959,000 |
| 2023-04-20 | 7.370 | 7.380 | 7.170 | 7.260 | 7.260 | 916,400 |
| 2023-04-19 | 7.440 | 7.460 | 7.340 | 7.360 | 7.360 | 795,200 |
| 2023-04-18 | 7.450 | 7.460 | 7.380 | 7.440 | 7.440 | 647,500 |
| 2023-04-17 | 7.450 | 7.460 | 7.370 | 7.440 | 7.440 | 715,600 |
| 2023-04-14 | 7.500 | 7.550 | 7.410 | 7.410 | 7.410 | 972,700 |
| 2023-04-13 | 7.500 | 7.520 | 7.440 | 7.510 | 7.510 | 650,800 |
| 2023-04-12 | 7.440 | 7.510 | 7.430 | 7.500 | 7.500 | 773,900 |
| 2023-04-11 | 7.530 | 7.530 | 7.400 | 7.430 | 7.430 | 1,145,400 |
| 2023-04-10 | 7.710 | 7.710 | 7.480 | 7.510 | 7.510 | 1,655,599 |
| 2023-04-07 | 7.690 | 7.720 | 7.630 | 7.680 | 7.680 | 815,600 |
| 2023-04-06 | 7.770 | 7.790 | 7.660 | 7.670 | 7.670 | 902,800 |
| 2023-04-04 | 7.900 | 7.920 | 7.720 | 7.770 | 7.770 | 1,235,900 |
| 2023-04-03 | 7.910 | 7.930 | 7.810 | 7.910 | 7.910 | 1,369,300 |
| 2023-03-31 | 7.850 | 7.890 | 7.790 | 7.840 | 7.840 | 1,050,700 |
| 2023-03-30 | 7.990 | 7.990 | 7.780 | 7.840 | 7.840 | 1,310,800 |
| 2023-03-29 | 8.100 | 8.100 | 7.960 | 7.970 | 7.970 | 815,000 |
| 2023-03-28 | 8.160 | 8.170 | 8.070 | 8.080 | 8.080 | 896,000 |
| 2023-03-27 | 8.210 | 8.270 | 8.120 | 8.160 | 8.160 | 1,553,400 |
| 2023-03-24 | 8.270 | 8.360 | 8.120 | 8.150 | 8.150 | 1,677,000 |
| 2023-03-23 | 8.460 | 8.480 | 8.250 | 8.290 | 8.290 | 1,214,500 |
| 2023-03-22 | 8.310 | 8.500 | 8.300 | 8.470 | 8.470 | 1,284,400 |
| 2023-03-21 | 8.200 | 8.320 | 8.050 | 8.320 | 8.320 | 1,210,650 |
| 2023-03-20 | 8.150 | 8.220 | 8.050 | 8.090 | 8.090 | 1,087,300 |
| 2023-03-17 | 8.140 | 8.220 | 8.090 | 8.110 | 8.110 | 811,200 |
| 2023-03-16 | 8.310 | 8.310 | 8.090 | 8.130 | 8.130 | 905,800 |
| 2023-03-15 | 8.220 | 8.370 | 8.200 | 8.280 | 8.280 | 1,064,200 |
| 2023-03-14 | 8.450 | 8.450 | 8.150 | 8.220 | 8.220 | 1,181,202 |
| 2023-03-13 | 8.540 | 8.540 | 8.390 | 8.450 | 8.450 | 860,900 |
| 2023-03-10 | 8.610 | 8.640 | 8.450 | 8.470 | 8.470 | 903,424 |
| 2023-03-09 | 8.560 | 8.640 | 8.530 | 8.630 | 8.630 | 802,800 |
| 2023-03-08 | 8.490 | 8.570 | 8.460 | 8.560 | 8.560 | 922,200 |
| 2023-03-07 | 8.720 | 8.720 | 8.470 | 8.520 | 8.520 | 1,046,452 |
| 2023-03-06 | 8.780 | 8.780 | 8.630 | 8.680 | 8.680 | 884,300 |
| 2023-03-03 | 8.770 | 8.800 | 8.650 | 8.730 | 8.730 | 758,100 |
| 2023-03-02 | 8.770 | 8.840 | 8.720 | 8.770 | 8.770 | 927,400 |
| 2023-03-01 | 8.740 | 8.800 | 8.670 | 8.770 | 8.770 | 1,272,425 |
| 2023-02-28 | 8.610 | 8.750 | 8.590 | 8.740 | 8.740 | 1,213,400 |
| 2023-02-27 | 8.800 | 8.800 | 8.550 | 8.600 | 8.600 | 2,085,900 |
| 2023-02-24 | 8.650 | 8.770 | 8.570 | 8.750 | 8.750 | 1,927,400 |
| 2023-02-23 | 8.610 | 8.710 | 8.560 | 8.610 | 8.610 | 1,456,000 |
| 2023-02-22 | 8.650 | 8.670 | 8.530 | 8.650 | 8.650 | 1,084,100 |
| 2023-02-21 | 8.660 | 8.750 | 8.570 | 8.640 | 8.640 | 812,000 |
| 2023-02-20 | 8.620 | 8.700 | 8.500 | 8.650 | 8.650 | 1,027,200 |
| 2023-02-17 | 8.480 | 8.700 | 8.460 | 8.530 | 8.530 | 975,700 |
| 2023-02-16 | 8.720 | 8.770 | 8.420 | 8.500 | 8.500 | 1,466,000 |
| 2023-02-15 | 8.730 | 8.820 | 8.680 | 8.750 | 8.750 | 1,083,255 |
| 2023-02-14 | 8.700 | 8.740 | 8.640 | 8.730 | 8.730 | 920,200 |
| 2023-02-13 | 8.630 | 8.720 | 8.570 | 8.700 | 8.700 | 1,650,300 |
| 2023-02-10 | 8.490 | 8.670 | 8.490 | 8.640 | 8.640 | 1,212,800 |
| 2023-02-09 | 8.580 | 8.720 | 8.570 | 8.610 | 8.610 | 1,443,400 |
| 2023-02-08 | 8.530 | 8.730 | 8.520 | 8.620 | 8.620 | 2,240,100 |
| 2023-02-07 | 8.520 | 8.610 | 8.500 | 8.520 | 8.520 | 1,228,800 |
| 2023-02-06 | 8.470 | 8.590 | 8.420 | 8.500 | 8.500 | 1,942,000 |
| 2023-02-03 | 8.780 | 8.780 | 8.350 | 8.470 | 8.470 | 2,805,100 |
| 2023-02-02 | 8.460 | 8.540 | 8.350 | 8.520 | 8.520 | 1,733,368 |
| 2023-02-01 | 8.340 | 8.470 | 8.280 | 8.430 | 8.430 | 1,826,200 |
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.