Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 8.430 | 8.480 | 8.360 | 8.400 | 8.368 | 554,800 |
| 2021-11-04 | 8.380 | 8.440 | 8.340 | 8.420 | 8.388 | 412,458 |
| 2021-11-03 | 8.270 | 8.430 | 8.270 | 8.380 | 8.348 | 439,100 |
| 2021-11-02 | 8.440 | 8.550 | 8.240 | 8.260 | 8.229 | 666,542 |
| 2021-11-01 | 8.420 | 8.480 | 8.290 | 8.460 | 8.428 | 631,100 |
| 2021-10-29 | 8.370 | 8.480 | 8.260 | 8.400 | 8.368 | 802,000 |
| 2021-10-28 | 8.600 | 8.680 | 8.360 | 8.370 | 8.338 | 600,000 |
| 2021-10-27 | 8.880 | 8.920 | 8.560 | 8.600 | 8.567 | 767,609 |
| 2021-10-26 | 8.950 | 8.960 | 8.880 | 8.930 | 8.896 | 310,000 |
| 2021-10-25 | 8.980 | 8.990 | 8.900 | 8.950 | 8.916 | 365,700 |
| 2021-10-22 | 8.910 | 9.080 | 8.880 | 8.980 | 8.946 | 573,362 |
| 2021-10-21 | 8.950 | 9.030 | 8.880 | 8.920 | 8.886 | 412,005 |
| 2021-10-20 | 9.040 | 9.100 | 8.950 | 8.980 | 8.946 | 378,100 |
| 2021-10-19 | 9.070 | 9.100 | 9.020 | 9.040 | 9.006 | 224,900 |
| 2021-10-18 | 9.090 | 9.100 | 8.940 | 9.060 | 9.026 | 359,500 |
| 2021-10-15 | 9.110 | 9.170 | 9.040 | 9.050 | 9.016 | 377,400 |
| 2021-10-14 | 9.110 | 9.170 | 9.060 | 9.150 | 9.115 | 419,500 |
← NewerPage 21 of 21 · 1,217 trading days
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.