Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.620	11.740	11.100	11.130	11.130	3,071,800
2026-07-15	11.750	12.000	11.410	11.410	11.410	2,561,000
2026-07-14	11.640	11.840	11.500	11.720	11.720	2,631,500
2026-07-13	12.010	12.150	11.580	11.770	11.770	3,083,100
2026-07-10	11.580	12.210	11.500	12.050	12.050	3,596,100
2026-07-09	11.880	12.020	11.460	11.710	11.710	4,772,100
2026-07-08	12.590	12.590	11.260	11.580	11.580	7,021,700
2026-07-07	11.900	12.560	11.870	11.990	11.990	9,985,300
2026-07-06	10.910	11.780	10.770	11.780	11.780	7,718,755
2026-07-03	10.080	11.090	10.080	10.710	10.710	7,112,066
2026-07-02	9.950	10.380	9.880	10.080	10.080	1,917,800
2026-07-01	9.900	10.220	9.870	10.000	10.000	1,941,200
2026-06-30	10.150	10.300	9.820	9.870	9.870	1,966,200
2026-06-29	10.070	10.400	9.610	10.160	10.160	2,847,866
2026-06-26	10.240	10.360	9.800	10.160	10.160	2,456,766
2026-06-25	10.820	10.870	10.310	10.350	10.350	4,347,400
2026-06-24	11.430	11.470	10.840	10.840	10.840	2,098,900
2026-06-23	11.290	11.630	11.240	11.430	11.430	1,856,100
2026-06-22	11.410	11.410	10.860	11.390	11.390	2,459,002
2026-06-18	11.500	11.530	11.170	11.430	11.430	2,290,300
2026-06-17	11.920	11.930	11.480	11.530	11.530	2,503,100
2026-06-16	12.240	12.240	11.700	11.970	11.970	3,516,800
2026-06-15	12.510	12.700	11.930	12.260	12.260	3,786,100
2026-06-12	12.260	12.890	12.120	12.510	12.510	4,823,200
2026-06-11	11.890	12.260	11.600	12.210	12.210	2,404,900
2026-06-10	12.180	12.480	11.900	12.080	12.080	2,890,000
2026-06-09	12.280	12.470	12.040	12.240	12.240	2,197,400
2026-06-08	12.200	12.780	12.020	12.210	12.210	2,973,500
2026-06-05	12.690	12.850	12.300	12.500	12.500	2,330,300
2026-06-04	12.350	12.980	12.280	12.600	12.600	3,436,200
2026-06-03	12.820	13.020	12.280	12.470	12.470	3,153,962
2026-06-02	13.040	13.120	12.560	12.730	12.730	2,471,100
2026-06-01	12.270	13.320	12.110	12.920	12.920	4,320,100
2026-05-29	12.850	12.910	12.150	12.290	12.290	3,705,444
2026-05-28	12.910	13.200	12.430	12.840	12.840	3,889,700
2026-05-27	13.380	13.690	12.860	12.930	12.930	5,230,301
2026-05-26	12.800	13.800	12.700	13.400	13.400	10,266,000
2026-05-25	12.610	12.840	12.260	12.840	12.840	3,814,200
2026-05-22	12.610	12.740	12.320	12.460	12.460	3,469,785
2026-05-21	12.620	12.840	12.490	12.570	12.570	5,228,085
2026-05-20	12.120	12.710	12.060	12.640	12.640	6,935,700
2026-05-19	11.980	12.200	11.840	12.150	12.150	2,749,600
2026-05-18	12.050	12.160	11.820	11.990	11.990	3,597,900
2026-05-15	12.110	12.350	11.970	12.170	12.170	3,316,500
2026-05-14	12.100	12.310	11.960	12.060	12.060	3,437,500
2026-05-13	12.150	12.200	11.950	12.020	12.020	2,927,200
2026-05-12	12.280	12.450	12.040	12.070	12.070	4,047,159
2026-05-11	12.480	12.690	12.310	12.330	12.330	3,291,400
2026-05-08	12.470	12.550	12.310	12.440	12.440	3,405,400
2026-05-07	12.560	12.990	12.450	12.460	12.460	4,480,700
2026-05-06	12.580	12.760	12.430	12.580	12.580	4,612,300
2026-04-30	12.150	12.630	12.150	12.550	12.550	5,438,440
2026-04-29	12.180	12.600	11.950	12.180	12.180	6,820,702
2026-04-28	11.850	12.850	11.800	12.360	12.360	11,136,887
2026-04-27	11.840	12.230	11.730	11.890	11.890	7,771,766
2026-04-24	11.440	12.230	11.300	11.980	11.980	9,513,200
2026-04-23	11.260	11.440	11.100	11.410	11.410	2,879,700
2026-04-22	11.470	11.470	11.230	11.280	11.280	1,700,100
2026-04-21	11.410	11.460	11.300	11.420	11.420	1,415,501
2026-04-20	11.490	11.490	11.280	11.400	11.400	1,284,000

← NewerPage 2 of 5 · 241 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.