Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	7.110	7.550	7.060	7.400	7.372	2,811,600
2022-05-05	7.170	7.490	6.990	7.330	7.302	3,167,169
2022-04-29	6.970	7.310	6.910	7.240	7.213	3,255,400
2022-04-28	7.310	7.330	6.970	7.010	6.983	4,526,800
2022-04-27	7.410	7.580	7.410	7.410	7.382	5,211,600
2022-04-26	8.730	8.850	8.230	8.230	8.199	4,951,400
2022-04-25	9.830	10.200	8.900	9.140	9.105	13,028,713
2022-04-22	8.680	9.600	8.540	9.600	9.564	7,149,415
2022-04-21	8.860	8.940	8.590	8.730	8.697	1,527,400
2022-04-20	8.890	9.010	8.750	8.850	8.816	1,067,902
2022-04-19	8.780	8.890	8.760	8.840	8.806	605,300
2022-04-18	8.800	8.840	8.590	8.800	8.767	564,900
2022-04-15	9.140	9.150	8.730	8.800	8.767	1,265,900
2022-04-14	9.080	9.170	9.030	9.090	9.056	832,702
2022-04-13	9.090	9.230	8.970	9.090	9.056	944,102
2022-04-12	8.980	9.140	8.830	9.130	9.095	1,027,800
2022-04-11	9.080	9.150	8.900	8.940	8.906	982,900
2022-04-08	9.110	9.210	9.000	9.080	9.046	1,205,900
2022-04-07	9.300	9.300	9.080	9.130	9.095	1,103,300
2022-04-06	9.030	9.350	9.030	9.270	9.235	1,409,200
2022-04-01	9.200	9.200	9.010	9.060	9.026	981,300
2022-03-31	8.990	9.350	8.950	9.130	9.095	1,897,600
2022-03-30	8.650	9.080	8.650	8.950	8.916	1,523,900
2022-03-29	8.970	9.000	8.660	8.720	8.687	1,431,600
2022-03-28	8.880	9.050	8.660	8.870	8.836	3,104,908
2022-03-25	9.380	9.650	9.060	9.200	9.165	4,613,610
2022-03-24	9.010	9.350	8.850	9.110	9.075	2,156,110
2022-03-23	9.080	9.110	8.910	9.010	8.976	902,300
2022-03-22	8.930	9.140	8.800	9.070	9.036	1,271,900
2022-03-21	8.750	8.920	8.750	8.880	8.846	682,502
2022-03-18	8.730	8.840	8.620	8.800	8.767	808,100
2022-03-17	8.500	8.780	8.460	8.650	8.617	955,302
2022-03-16	8.280	8.500	8.250	8.440	8.408	752,700
2022-03-15	8.650	8.650	8.230	8.280	8.249	1,081,200
2022-03-14	8.760	8.850	8.600	8.600	8.567	624,600
2022-03-11	8.740	8.800	8.490	8.750	8.717	643,500
2022-03-10	8.600	8.860	8.600	8.750	8.717	872,600
2022-03-09	8.780	8.900	8.230	8.540	8.508	1,118,600
2022-03-08	9.090	9.110	8.770	8.790	8.757	827,400
2022-03-07	9.080	9.280	9.040	9.070	9.036	946,000
2022-03-04	9.170	9.210	9.060	9.110	9.075	678,302
2022-03-03	9.160	9.300	9.090	9.220	9.185	737,300
2022-03-02	9.060	9.160	9.050	9.150	9.115	454,500
2022-03-01	9.060	9.120	8.950	9.110	9.075	548,400
2022-02-28	9.060	9.100	8.900	8.980	8.946	926,700
2022-02-25	9.030	9.190	9.030	9.060	9.026	736,400
2022-02-24	9.110	9.280	8.910	9.000	8.966	1,394,283
2022-02-23	9.110	9.200	9.090	9.160	9.125	829,600
2022-02-22	9.200	9.210	9.060	9.080	9.046	1,130,800
2022-02-21	9.160	9.230	9.030	9.220	9.185	1,233,009
2022-02-18	9.060	9.170	8.960	9.140	9.105	1,051,800
2022-02-17	9.080	9.120	8.990	9.010	8.976	1,008,600
2022-02-16	8.850	9.100	8.840	9.100	9.065	1,307,100
2022-02-15	8.890	8.950	8.810	8.850	8.816	629,534
2022-02-14	9.000	9.000	8.830	8.930	8.896	697,100
2022-02-11	8.990	9.060	8.820	8.840	8.806	929,200
2022-02-10	9.050	9.060	8.920	9.030	8.996	776,300
2022-02-09	8.970	9.040	8.900	9.020	8.986	1,331,569
2022-02-08	8.800	8.990	8.760	8.970	8.936	618,400
2022-02-07	8.690	9.050	8.650	8.840	8.806	825,500

← NewerPage 19 of 21 · 1,216 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.