Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 8.230 | 8.400 | 8.220 | 8.360 | 8.360 | 2,347,044 |
| 2022-07-29 | 8.350 | 8.400 | 8.200 | 8.230 | 8.230 | 1,102,900 |
| 2022-07-28 | 8.440 | 8.470 | 8.290 | 8.370 | 8.370 | 1,549,710 |
| 2022-07-27 | 8.380 | 8.530 | 8.300 | 8.390 | 8.390 | 1,520,203 |
| 2022-07-26 | 8.230 | 8.390 | 8.140 | 8.390 | 8.390 | 1,821,103 |
| 2022-07-25 | 8.420 | 8.500 | 8.200 | 8.230 | 8.230 | 1,436,100 |
| 2022-07-22 | 8.350 | 8.600 | 8.300 | 8.450 | 8.450 | 2,476,291 |
| 2022-07-21 | 8.440 | 8.450 | 8.300 | 8.350 | 8.350 | 2,320,600 |
| 2022-07-20 | 8.290 | 8.600 | 8.280 | 8.470 | 8.470 | 4,422,400 |
| 2022-07-19 | 8.590 | 9.400 | 8.320 | 8.460 | 8.460 | 10,413,891 |
| 2022-07-18 | 8.210 | 8.600 | 8.210 | 8.580 | 8.580 | 2,319,084 |
| 2022-07-15 | 8.150 | 8.310 | 8.130 | 8.250 | 8.250 | 1,755,500 |
| 2022-07-14 | 8.080 | 8.220 | 8.080 | 8.200 | 8.200 | 1,135,109 |
| 2022-07-13 | 8.010 | 8.210 | 8.010 | 8.170 | 8.170 | 1,012,400 |
| 2022-07-12 | 8.050 | 8.110 | 7.970 | 8.070 | 8.070 | 1,093,100 |
| 2022-07-11 | 7.970 | 8.100 | 7.900 | 8.070 | 8.070 | 1,000,400 |
| 2022-07-08 | 7.870 | 8.100 | 7.860 | 7.970 | 7.970 | 1,022,600 |
| 2022-07-07 | 8.010 | 8.040 | 7.900 | 7.930 | 7.930 | 1,074,700 |
| 2022-07-06 | 8.000 | 8.130 | 7.900 | 8.010 | 8.010 | 1,271,900 |
| 2022-07-05 | 8.090 | 8.350 | 7.920 | 8.050 | 8.050 | 1,819,602 |
| 2022-07-04 | 8.080 | 8.140 | 7.960 | 8.020 | 8.020 | 1,208,286 |
| 2022-07-01 | 8.010 | 8.250 | 7.950 | 8.140 | 8.140 | 1,918,500 |
| 2022-06-30 | 7.970 | 8.060 | 7.920 | 8.000 | 8.000 | 825,700 |
| 2022-06-29 | 7.980 | 8.010 | 7.910 | 7.920 | 7.920 | 816,600 |
| 2022-06-28 | 7.880 | 7.990 | 7.830 | 7.970 | 7.970 | 717,802 |
| 2022-06-27 | 7.960 | 7.980 | 7.870 | 7.900 | 7.870 | 532,302 |
| 2022-06-24 | 7.920 | 7.920 | 7.800 | 7.900 | 7.870 | 854,200 |
| 2022-06-23 | 7.680 | 7.850 | 7.680 | 7.850 | 7.820 | 971,700 |
| 2022-06-22 | 7.780 | 7.890 | 7.670 | 7.730 | 7.701 | 886,803 |
| 2022-06-21 | 7.890 | 7.900 | 7.770 | 7.850 | 7.820 | 930,703 |
| 2022-06-20 | 7.700 | 7.980 | 7.700 | 7.850 | 7.820 | 1,332,197 |
| 2022-06-17 | 7.680 | 7.740 | 7.460 | 7.700 | 7.671 | 879,800 |
| 2022-06-16 | 7.670 | 7.740 | 7.660 | 7.730 | 7.701 | 761,500 |
| 2022-06-15 | 7.590 | 7.770 | 7.570 | 7.690 | 7.661 | 1,191,102 |
| 2022-06-14 | 7.640 | 7.660 | 7.440 | 7.640 | 7.611 | 919,002 |
| 2022-06-13 | 7.690 | 7.730 | 7.570 | 7.670 | 7.641 | 753,000 |
| 2022-06-10 | 7.700 | 7.740 | 7.560 | 7.690 | 7.661 | 655,600 |
| 2022-06-09 | 7.780 | 7.780 | 7.600 | 7.660 | 7.631 | 882,000 |
| 2022-06-08 | 7.930 | 7.930 | 7.680 | 7.810 | 7.780 | 1,266,900 |
| 2022-06-07 | 7.840 | 7.940 | 7.740 | 7.880 | 7.850 | 1,161,500 |
| 2022-06-06 | 7.740 | 7.880 | 7.740 | 7.840 | 7.810 | 879,377 |
| 2022-06-02 | 7.790 | 7.800 | 7.670 | 7.780 | 7.751 | 760,200 |
| 2022-06-01 | 7.730 | 7.800 | 7.640 | 7.780 | 7.751 | 831,681 |
| 2022-05-31 | 7.680 | 7.730 | 7.500 | 7.710 | 7.681 | 869,784 |
| 2022-05-30 | 7.670 | 7.680 | 7.510 | 7.630 | 7.601 | 873,500 |
| 2022-05-27 | 7.690 | 7.720 | 7.540 | 7.620 | 7.591 | 703,700 |
| 2022-05-26 | 7.550 | 7.760 | 7.430 | 7.680 | 7.651 | 870,200 |
| 2022-05-25 | 7.450 | 7.630 | 7.440 | 7.590 | 7.561 | 952,500 |
| 2022-05-24 | 7.860 | 7.910 | 7.220 | 7.450 | 7.422 | 1,462,400 |
| 2022-05-23 | 7.740 | 7.890 | 7.740 | 7.860 | 7.830 | 936,900 |
| 2022-05-20 | 7.780 | 7.890 | 7.750 | 7.770 | 7.741 | 885,200 |
| 2022-05-19 | 7.730 | 7.830 | 7.650 | 7.770 | 7.741 | 928,000 |
| 2022-05-18 | 7.610 | 7.880 | 7.610 | 7.760 | 7.731 | 1,219,800 |
| 2022-05-17 | 7.730 | 7.780 | 7.570 | 7.610 | 7.581 | 1,007,800 |
| 2022-05-16 | 7.800 | 7.880 | 7.670 | 7.750 | 7.721 | 1,310,900 |
| 2022-05-13 | 7.770 | 8.010 | 7.690 | 7.760 | 7.731 | 1,694,600 |
| 2022-05-12 | 7.490 | 7.850 | 7.480 | 7.780 | 7.751 | 2,436,669 |
| 2022-05-11 | 7.690 | 7.780 | 7.520 | 7.540 | 7.511 | 2,011,100 |
| 2022-05-10 | 7.680 | 7.740 | 7.550 | 7.610 | 7.581 | 2,000,500 |
| 2022-05-09 | 7.290 | 7.770 | 7.290 | 7.690 | 7.661 | 2,426,302 |
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.