Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.330	13.820	13.240	13.580	13.580	15,303,100
2026-01-14	13.140	13.560	13.020	13.340	13.340	11,537,600
2026-01-13	13.400	13.430	13.110	13.140	13.140	9,079,900
2026-01-12	13.520	13.650	13.280	13.380	13.380	9,694,700
2026-01-09	13.750	13.760	13.370	13.520	13.520	9,188,900
2026-01-08	13.700	13.940	13.520	13.740	13.740	12,721,600
2026-01-07	14.290	14.800	14.010	14.140	14.140	12,709,000
2026-01-06	14.690	15.300	14.170	14.260	14.260	21,532,213
2026-01-05	13.100	14.410	13.000	14.410	14.410	21,339,006
2025-12-31	13.120	13.270	12.860	13.100	13.100	21,694,206
2025-12-30	12.400	13.630	12.400	13.120	13.120	25,126,806
2025-12-29	12.460	12.500	12.200	12.390	12.390	6,127,600
2025-12-26	12.530	12.890	12.380	12.500	12.500	8,553,900
2025-12-25	12.750	13.000	12.530	12.630	12.630	8,428,000
2025-12-24	12.720	12.730	12.180	12.730	12.730	12,067,700
2025-12-23	13.250	13.280	12.700	12.760	12.760	12,593,700
2025-12-22	13.480	13.690	13.270	13.360	13.360	12,831,500
2025-12-19	14.500	14.500	13.390	13.550	13.550	24,379,600
2025-12-18	12.590	13.960	12.590	13.960	13.960	12,685,100
2025-12-17	13.110	13.220	12.470	12.690	12.690	8,168,005
2025-12-16	12.410	13.720	12.310	12.860	12.860	11,564,800
2025-12-15	12.490	12.700	12.350	12.500	12.500	5,553,155
2025-12-12	12.440	13.250	12.350	12.520	12.520	8,161,655
2025-12-11	12.580	12.700	12.300	12.450	12.450	3,748,100
2025-12-10	12.510	12.720	12.400	12.610	12.610	4,154,200
2025-12-09	12.450	12.640	12.320	12.510	12.510	4,614,300
2025-12-08	12.180	12.800	12.050	12.480	12.480	5,997,800
2025-12-05	12.020	12.140	11.830	12.110	12.110	2,278,900
2025-12-04	12.250	12.270	11.920	11.940	11.940	2,858,500
2025-12-03	12.400	12.630	12.180	12.250	12.250	2,362,000
2025-12-02	12.290	12.500	12.150	12.450	12.450	2,838,000
2025-12-01	12.260	12.500	12.250	12.290	12.290	2,482,500
2025-11-28	12.050	12.360	11.860	12.270	12.270	3,490,300
2025-11-27	11.930	12.090	11.830	12.010	12.010	3,067,300
2025-11-26	11.950	12.130	11.740	11.820	11.820	2,974,300
2025-11-25	11.880	12.050	11.790	12.000	12.000	3,406,600
2025-11-24	11.710	12.250	11.590	11.800	11.800	4,262,700
2025-11-21	12.250	12.440	11.710	11.710	11.710	5,249,900
2025-11-20	12.710	12.760	12.180	12.330	12.330	3,892,200
2025-11-19	12.620	12.860	12.530	12.670	12.670	3,433,100
2025-11-18	12.690	12.790	12.470	12.640	12.640	3,620,900
2025-11-17	13.000	13.030	12.700	12.740	12.740	3,234,800
2025-11-14	12.730	13.120	12.650	12.930	12.930	5,256,400
2025-11-13	12.660	12.770	12.500	12.730	12.730	4,003,400
2025-11-12	12.460	12.820	12.350	12.660	12.660	5,750,600
2025-11-11	12.310	12.650	12.240	12.430	12.430	4,185,600
2025-11-10	12.160	12.340	12.060	12.340	12.340	3,421,400
2025-11-07	12.080	12.280	12.080	12.140	12.140	2,763,299
2025-11-06	12.130	12.190	12.030	12.170	12.170	2,388,100
2025-11-05	12.090	12.210	12.030	12.160	12.160	3,530,500
2025-11-04	12.090	12.120	11.980	12.100	12.100	2,697,700
2025-11-03	12.100	12.140	12.010	12.090	12.090	2,182,808
2025-10-31	11.950	12.080	11.920	12.050	12.050	2,844,000
2025-10-30	12.180	12.230	11.870	11.910	11.910	4,250,600
2025-10-29	12.290	12.340	11.850	12.160	12.160	5,818,900
2025-10-28	12.480	12.590	12.180	12.300	12.300	5,725,900
2025-10-27	12.670	12.830	12.460	12.640	12.640	4,141,200
2025-10-24	12.520	12.700	12.460	12.550	12.550	2,888,400
2025-10-23	12.370	12.590	12.240	12.560	12.560	3,995,800
2025-10-22	12.260	12.470	12.250	12.410	12.410	2,943,600

← NewerPage 4 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.