Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 8.340 | 8.470 | 8.280 | 8.430 | 8.430 | 1,826,200 |
| 2023-01-31 | 8.340 | 8.350 | 8.220 | 8.320 | 8.320 | 1,148,876 |
| 2023-01-30 | 8.280 | 8.370 | 8.260 | 8.320 | 8.320 | 1,318,600 |
| 2023-01-20 | 8.240 | 8.340 | 8.180 | 8.240 | 8.240 | 1,054,000 |
| 2023-01-19 | 8.270 | 8.360 | 8.250 | 8.280 | 8.280 | 2,302,020 |
| 2023-01-18 | 8.160 | 8.360 | 8.150 | 8.300 | 8.300 | 1,810,270 |
| 2023-01-17 | 8.000 | 8.190 | 8.000 | 8.160 | 8.160 | 2,119,500 |
| 2023-01-16 | 8.030 | 8.060 | 7.830 | 8.050 | 8.050 | 2,828,812 |
| 2023-01-13 | 7.860 | 8.030 | 7.730 | 7.990 | 7.990 | 1,886,700 |
| 2023-01-12 | 7.900 | 7.900 | 7.770 | 7.800 | 7.800 | 796,600 |
| 2023-01-11 | 7.990 | 8.040 | 7.820 | 7.890 | 7.890 | 1,233,300 |
| 2023-01-10 | 8.090 | 8.150 | 7.950 | 8.030 | 8.030 | 1,037,576 |
| 2023-01-09 | 8.120 | 8.180 | 8.020 | 8.060 | 8.060 | 840,900 |
| 2023-01-06 | 8.240 | 8.240 | 8.050 | 8.100 | 8.100 | 708,468 |
| 2023-01-05 | 8.260 | 8.310 | 8.120 | 8.190 | 8.190 | 728,900 |
| 2023-01-04 | 8.150 | 8.320 | 8.030 | 8.250 | 8.250 | 1,202,600 |
| 2023-01-03 | 8.180 | 8.180 | 7.980 | 8.050 | 8.050 | 935,800 |
| 2022-12-30 | 7.940 | 8.120 | 7.880 | 8.060 | 8.060 | 642,000 |
| 2022-12-29 | 7.960 | 8.000 | 7.810 | 7.840 | 7.840 | 667,500 |
| 2022-12-28 | 8.200 | 8.200 | 7.850 | 7.940 | 7.940 | 883,000 |
| 2022-12-27 | 8.210 | 8.260 | 8.070 | 8.130 | 8.130 | 748,950 |
| 2022-12-26 | 8.200 | 8.370 | 8.180 | 8.200 | 8.200 | 811,350 |
| 2022-12-23 | 8.150 | 8.320 | 8.130 | 8.170 | 8.170 | 712,544 |
| 2022-12-22 | 8.300 | 8.410 | 8.160 | 8.180 | 8.180 | 808,162 |
| 2022-12-21 | 8.430 | 8.440 | 8.200 | 8.300 | 8.300 | 737,762 |
| 2022-12-20 | 8.270 | 8.520 | 8.210 | 8.380 | 8.380 | 929,798 |
| 2022-12-19 | 8.560 | 8.680 | 8.280 | 8.300 | 8.300 | 746,200 |
| 2022-12-16 | 8.680 | 8.780 | 8.530 | 8.580 | 8.580 | 680,300 |
| 2022-12-15 | 8.880 | 8.920 | 8.660 | 8.680 | 8.680 | 833,744 |
| 2022-12-14 | 8.620 | 8.930 | 8.620 | 8.830 | 8.830 | 1,237,684 |
| 2022-12-13 | 8.710 | 8.870 | 8.640 | 8.710 | 8.710 | 742,600 |
| 2022-12-12 | 8.700 | 8.790 | 8.650 | 8.710 | 8.710 | 1,120,700 |
| 2022-12-09 | 8.730 | 8.780 | 8.630 | 8.650 | 8.650 | 621,800 |
| 2022-12-08 | 8.740 | 8.800 | 8.670 | 8.720 | 8.720 | 629,000 |
| 2022-12-07 | 8.880 | 8.940 | 8.680 | 8.730 | 8.730 | 1,122,700 |
| 2022-12-06 | 8.800 | 8.890 | 8.660 | 8.850 | 8.850 | 1,168,548 |
| 2022-12-05 | 8.670 | 8.790 | 8.600 | 8.760 | 8.760 | 751,200 |
| 2022-12-02 | 8.800 | 8.800 | 8.580 | 8.670 | 8.670 | 629,900 |
| 2022-12-01 | 8.690 | 8.950 | 8.560 | 8.600 | 8.600 | 678,600 |
| 2022-11-30 | 8.640 | 8.720 | 8.420 | 8.650 | 8.650 | 1,083,500 |
| 2022-11-29 | 8.420 | 8.670 | 8.350 | 8.570 | 8.570 | 1,143,500 |
| 2022-11-28 | 8.360 | 8.380 | 8.200 | 8.320 | 8.320 | 963,900 |
| 2022-11-25 | 8.450 | 8.450 | 8.320 | 8.360 | 8.360 | 444,500 |
| 2022-11-24 | 8.470 | 8.550 | 8.350 | 8.430 | 8.430 | 688,300 |
| 2022-11-23 | 8.530 | 8.690 | 8.350 | 8.430 | 8.430 | 847,002 |
| 2022-11-22 | 8.640 | 8.740 | 8.450 | 8.520 | 8.520 | 705,000 |
| 2022-11-21 | 8.420 | 8.710 | 8.410 | 8.630 | 8.630 | 2,009,300 |
| 2022-11-18 | 8.600 | 8.720 | 8.480 | 8.500 | 8.500 | 735,841 |
| 2022-11-17 | 8.590 | 8.730 | 8.310 | 8.660 | 8.660 | 946,900 |
| 2022-11-16 | 8.680 | 8.730 | 8.450 | 8.530 | 8.530 | 1,163,104 |
| 2022-11-15 | 8.430 | 8.680 | 8.400 | 8.670 | 8.670 | 1,562,200 |
| 2022-11-14 | 8.350 | 8.490 | 8.320 | 8.440 | 8.440 | 1,638,600 |
| 2022-11-11 | 8.200 | 8.420 | 8.190 | 8.260 | 8.260 | 1,546,000 |
| 2022-11-10 | 8.220 | 8.240 | 8.130 | 8.160 | 8.160 | 497,700 |
| 2022-11-09 | 8.160 | 8.240 | 8.120 | 8.180 | 8.180 | 511,796 |
| 2022-11-08 | 8.280 | 8.280 | 8.090 | 8.160 | 8.160 | 483,529 |
| 2022-11-07 | 8.050 | 8.250 | 8.030 | 8.180 | 8.180 | 930,929 |
| 2022-11-04 | 8.130 | 8.190 | 8.000 | 8.090 | 8.090 | 1,067,700 |
| 2022-11-03 | 7.910 | 8.200 | 7.870 | 8.110 | 8.110 | 1,292,900 |
| 2022-11-02 | 7.770 | 8.010 | 7.670 | 7.970 | 7.970 | 1,383,100 |
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.