Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 603221.SHG stock page

Zhangjiagang Elegant Home Tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-017.6007.8007.6007.7507.750762,900
2022-10-317.4507.6807.3807.6007.600852,700
2022-10-287.7907.7907.3107.4507.4501,544,800
2022-10-277.7607.8207.7107.7507.750940,700
2022-10-267.7407.8507.6907.7207.7201,001,900
2022-10-257.9407.9807.6507.7007.7001,384,700
2022-10-248.1208.2007.2607.9807.9801,172,269
2022-10-218.0808.4608.0108.0708.0701,323,971
2022-10-208.4008.4608.0608.0808.0801,698,100
2022-10-198.2008.6608.0608.4008.4002,511,242
2022-10-188.1108.1808.0408.1508.150637,600
2022-10-178.0008.1107.9408.1008.100711,300
2022-10-147.9108.1007.8608.0308.030680,300
2022-10-137.7307.9407.7307.9007.900679,300
2022-10-127.8907.8907.6107.8707.870464,800
2022-10-117.7808.0707.6207.7807.780709,802
2022-10-107.8807.9307.6607.7107.710637,000
2022-09-308.0108.0807.8507.8607.860633,869
2022-09-298.2608.3708.0008.0108.010959,400
2022-09-288.4108.4108.2008.2208.220720,700
2022-09-278.0808.3407.9508.3108.310878,484
2022-09-268.2208.2607.9607.9707.970879,400
2022-09-238.5308.5808.2708.2708.270648,400
2022-09-228.5208.7808.5008.5308.530865,600
2022-09-218.6108.6108.3408.5608.560868,484
2022-09-208.3008.5808.2908.5108.5101,050,642
2022-09-198.5208.6208.1908.2208.2201,386,697
2022-09-168.8008.8008.5008.5108.510812,300
2022-09-158.8908.9108.6508.7508.7501,023,206
2022-09-148.6508.8408.6208.8308.8301,126,500
2022-09-138.6608.7408.5508.7408.7401,078,300
2022-09-098.4608.6508.4608.5908.590742,100
2022-09-088.7708.7708.5708.6208.6201,312,742
2022-09-078.6708.7808.5708.7508.7501,609,800
2022-09-068.7608.7708.6408.6708.6701,230,500
2022-09-058.5508.7408.4708.7308.7302,379,500
2022-09-028.3708.5508.3408.5408.5401,946,600
2022-09-018.3508.4708.3308.3808.3801,196,800
2022-08-318.4708.4908.3408.3508.3501,181,800
2022-08-308.3308.5108.3308.4508.4501,449,900
2022-08-298.2508.3608.1608.3608.360926,700
2022-08-268.3408.4408.3108.3408.3401,213,900
2022-08-258.2508.3408.1708.3308.3301,505,700
2022-08-248.3508.3508.1308.2208.2201,727,700
2022-08-238.2308.3708.2008.3408.3401,290,200
2022-08-228.3308.3808.2108.2508.2501,760,200
2022-08-198.5608.5708.2808.3008.3002,871,500
2022-08-188.4508.6008.3608.5508.5502,931,400
2022-08-178.4608.5308.3308.4508.4502,645,600
2022-08-168.7708.9308.3808.4908.4906,267,850
2022-08-158.8008.8108.5508.7908.7902,255,200
2022-08-128.6208.8308.5508.7908.7902,646,819
2022-08-118.6608.7708.5008.7008.7004,113,000
2022-08-108.4508.6108.2908.5908.5903,680,400
2022-08-099.0709.3608.4008.4508.4507,006,344
2022-08-088.7609.1108.6809.0909.0902,671,112
2022-08-058.5308.7208.4508.7108.7102,271,442
2022-08-048.2908.5108.2208.4708.4701,752,902
2022-08-038.1108.3208.1108.2208.2201,169,600
2022-08-028.3708.3908.0808.1008.1002,455,500
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-06-280.0300 CNY
2021-07-080.1000 CNY
2020-06-180.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.