Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.640	8.800	8.570	8.700	8.667	638,000
2022-01-27	8.830	8.840	8.560	8.560	8.528	883,465
2022-01-26	8.870	8.990	8.760	8.830	8.797	765,600
2022-01-25	9.120	9.240	8.780	8.800	8.767	957,100
2022-01-24	9.300	9.330	9.130	9.140	9.105	619,784
2022-01-21	9.280	9.410	9.250	9.250	9.215	590,400
2022-01-20	9.590	9.630	9.310	9.330	9.295	960,700
2022-01-19	9.440	9.630	9.360	9.560	9.524	701,000
2022-01-18	9.680	9.750	9.370	9.460	9.424	1,087,700
2022-01-17	9.410	9.750	9.410	9.680	9.643	967,105
2022-01-14	9.710	9.750	9.460	9.510	9.474	1,271,316
2022-01-13	9.800	9.810	9.660	9.700	9.663	960,305
2022-01-12	9.680	9.770	9.610	9.750	9.713	1,133,500
2022-01-11	9.600	9.750	9.560	9.690	9.653	1,089,100
2022-01-10	9.500	9.650	9.480	9.600	9.564	1,016,783
2022-01-07	9.730	9.810	9.530	9.530	9.494	1,954,904
2022-01-06	9.430	9.810	9.400	9.730	9.693	3,118,688
2022-01-05	9.530	9.620	9.410	9.450	9.414	1,271,067
2022-01-04	9.450	9.580	9.320	9.540	9.504	2,014,309
2021-12-31	9.270	9.380	9.270	9.310	9.275	1,148,800
2021-12-30	9.170	9.310	9.150	9.260	9.225	1,111,250
2021-12-29	9.200	9.240	9.100	9.170	9.135	724,742
2021-12-28	9.130	9.190	9.050	9.140	9.105	825,105
2021-12-27	8.980	9.130	8.970	9.130	9.095	929,402
2021-12-24	9.100	9.150	8.940	8.970	8.936	1,085,900
2021-12-23	9.290	9.290	9.080	9.090	9.056	1,320,102
2021-12-22	9.420	9.420	9.220	9.300	9.265	1,253,004
2021-12-21	9.190	9.420	9.170	9.350	9.315	1,710,661
2021-12-20	9.110	9.220	9.110	9.160	9.125	722,000
2021-12-17	9.160	9.240	9.080	9.200	9.165	1,199,692
2021-12-16	9.100	9.160	9.100	9.160	9.125	933,500
2021-12-15	9.070	9.110	9.020	9.100	9.065	892,842
2021-12-14	9.050	9.110	8.980	9.080	9.046	1,017,102
2021-12-13	8.980	9.060	8.970	9.050	9.016	1,205,802
2021-12-10	9.050	9.150	8.990	9.020	8.986	2,819,542
2021-12-09	8.880	9.640	8.870	9.200	9.165	4,642,426
2021-12-08	8.820	8.890	8.780	8.820	8.787	856,703
2021-12-07	8.740	8.900	8.740	8.840	8.806	1,014,384
2021-12-06	8.880	8.890	8.730	8.740	8.707	1,010,800
2021-12-03	8.860	8.920	8.820	8.880	8.846	932,084
2021-12-02	8.970	9.020	8.830	8.850	8.816	1,209,442
2021-12-01	8.830	8.970	8.820	8.960	8.926	914,342
2021-11-30	8.790	8.930	8.750	8.860	8.826	1,133,542
2021-11-29	8.830	8.870	8.730	8.730	8.697	1,891,702
2021-11-26	9.170	9.190	9.000	9.000	8.966	1,177,500
2021-11-25	9.170	9.250	9.070	9.150	9.115	1,147,102
2021-11-24	9.110	9.260	9.090	9.170	9.135	1,821,842
2021-11-23	9.110	9.150	9.050	9.140	9.105	1,323,049
2021-11-22	9.100	9.140	9.040	9.080	9.046	1,753,100
2021-11-19	9.090	9.200	9.020	9.120	9.085	2,144,242
2021-11-18	9.350	9.490	9.140	9.150	9.115	4,088,629
2021-11-17	9.700	9.900	9.290	9.410	9.374	8,073,302
2021-11-16	8.770	9.650	8.740	9.650	9.613	6,777,602
2021-11-15	8.730	8.830	8.650	8.770	8.737	897,344
2021-11-12	8.750	8.790	8.620	8.650	8.617	550,900
2021-11-11	8.550	8.750	8.550	8.680	8.647	1,010,342
2021-11-10	8.500	8.590	8.440	8.590	8.557	779,500
2021-11-09	8.510	8.540	8.460	8.520	8.488	656,500
2021-11-08	8.420	8.600	8.410	8.470	8.438	577,300
2021-11-05	8.430	8.480	8.360	8.400	8.368	554,800

← NewerPage 20 of 21 · 1,212 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.