Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.490	11.490	11.280	11.400	11.400	1,284,000
2026-04-17	11.550	11.550	11.310	11.390	11.390	1,751,900
2026-04-16	11.360	11.520	11.230	11.500	11.500	1,523,400
2026-04-15	11.460	11.480	11.320	11.370	11.370	1,420,808
2026-04-14	11.630	11.630	11.240	11.440	11.440	2,083,866
2026-04-13	11.590	11.590	11.430	11.550	11.550	1,892,966
2026-04-10	11.450	11.630	11.400	11.500	11.500	2,228,000
2026-04-09	11.540	11.800	11.360	11.420	11.420	3,298,600
2026-04-08	11.350	11.630	11.290	11.540	11.540	1,717,000
2026-04-07	10.890	11.360	10.890	11.250	11.250	2,420,401
2026-04-03	11.280	11.480	10.890	10.940	10.940	2,526,334
2026-04-02	11.630	11.630	11.210	11.330	11.330	1,817,900
2026-04-01	11.480	11.730	11.420	11.580	11.580	2,341,601
2026-03-31	11.550	11.760	11.310	11.380	11.380	2,224,100
2026-03-30	11.310	11.570	11.290	11.540	11.540	2,316,700
2026-03-27	11.260	11.590	11.190	11.540	11.540	2,626,484
2026-03-26	11.470	11.610	11.220	11.280	11.280	1,860,455
2026-03-25	11.450	11.550	11.320	11.470	11.470	3,038,800
2026-03-24	10.910	11.370	10.840	11.370	11.370	2,838,084
2026-03-23	11.460	11.630	10.690	10.790	10.790	4,090,300
2026-03-20	12.060	12.190	11.720	11.750	11.750	2,539,300
2026-03-19	12.260	12.380	12.010	12.070	12.070	2,200,300
2026-03-18	12.210	12.430	12.060	12.420	12.420	2,334,500
2026-03-17	12.410	12.450	12.160	12.170	12.170	1,500,300
2026-03-16	12.380	12.540	12.250	12.350	12.350	1,962,900
2026-03-13	12.500	12.690	12.360	12.470	12.470	2,078,400
2026-03-12	12.620	12.740	12.420	12.540	12.540	2,430,700
2026-03-11	12.850	12.970	12.560	12.620	12.620	3,908,200
2026-03-10	12.300	12.790	12.130	12.790	12.790	4,149,300
2026-03-09	12.230	12.390	12.030	12.200	12.200	2,352,200
2026-03-06	11.900	12.360	11.900	12.330	12.330	2,832,100
2026-03-05	11.950	12.090	11.880	11.970	11.970	2,265,100
2026-03-04	11.800	11.950	11.650	11.860	11.860	2,661,400
2026-03-03	12.260	12.350	11.870	11.920	11.920	3,182,500
2026-03-02	12.600	12.600	12.000	12.260	12.260	4,435,100
2026-02-27	12.790	12.850	12.640	12.800	12.800	2,696,300
2026-02-26	12.910	12.960	12.740	12.820	12.820	2,377,700
2026-02-25	12.910	13.100	12.820	12.910	12.910	2,729,300
2026-02-24	12.760	12.940	12.700	12.910	12.910	2,097,532
2026-02-13	12.750	12.890	12.650	12.660	12.660	2,333,200
2026-02-12	13.000	13.050	12.740	12.750	12.750	3,328,500
2026-02-11	13.100	13.180	12.950	13.050	13.050	2,730,100
2026-02-10	13.110	13.230	13.030	13.160	13.160	3,416,200
2026-02-09	13.410	13.490	13.100	13.110	13.110	3,851,500
2026-02-06	13.210	13.380	13.080	13.300	13.300	3,327,300
2026-02-05	13.170	13.420	13.160	13.210	13.210	3,262,700
2026-02-04	13.070	13.300	13.050	13.240	13.240	3,025,700
2026-02-03	13.100	13.160	12.890	13.160	13.160	3,044,600
2026-02-02	13.030	13.390	12.940	12.960	12.960	4,657,500
2026-01-30	12.880	13.190	12.700	13.150	13.150	4,396,200
2026-01-29	12.890	13.120	12.650	12.900	12.900	3,917,200
2026-01-28	12.900	13.220	12.790	12.850	12.850	3,901,300
2026-01-27	13.110	13.150	12.570	12.980	12.980	5,101,000
2026-01-26	13.350	13.550	12.930	13.170	13.170	8,953,500
2026-01-23	13.830	13.880	13.570	13.640	13.640	5,517,900
2026-01-22	13.410	13.990	13.410	13.820	13.820	8,430,500
2026-01-21	13.780	13.820	13.480	13.550	13.550	6,073,247
2026-01-20	13.680	13.870	13.510	13.830	13.830	7,760,500
2026-01-19	13.000	13.760	12.810	13.680	13.680	11,082,202
2026-01-16	13.680	13.700	13.070	13.140	13.140	9,398,900

← NewerPage 3 of 5 · 242 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.