Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.370	11.610	11.310	11.580	11.580	5,324,800
2025-07-18	11.220	11.400	11.100	11.360	11.360	5,216,800
2025-07-17	11.230	11.320	11.170	11.210	11.210	3,090,300
2025-07-16	11.220	11.290	11.070	11.220	11.220	5,654,200
2025-07-15	10.670	11.200	10.650	11.160	11.160	12,280,986
2025-07-14	11.440	12.110	10.800	10.910	10.910	21,328,932
2025-07-11	11.520	11.590	11.360	11.440	11.440	4,868,732
2025-07-10	11.430	11.800	11.390	11.550	11.550	5,950,600
2025-07-09	11.260	11.500	11.200	11.490	11.490	7,107,842
2025-07-08	11.320	11.400	11.250	11.280	11.280	5,819,142
2025-07-07	11.030	11.290	11.030	11.270	11.270	5,009,100
2025-07-04	11.100	11.160	11.020	11.090	11.090	4,187,100
2025-07-03	10.900	11.170	10.900	11.150	11.150	4,498,755
2025-07-02	10.990	10.990	10.890	10.960	10.960	2,540,055
2025-07-01	10.940	10.980	10.870	10.980	10.980	3,092,600
2025-06-30	10.910	10.980	10.840	10.960	10.960	2,643,700
2025-06-27	10.900	10.920	10.830	10.910	10.910	2,130,600
2025-06-26	10.940	10.950	10.860	10.880	10.880	2,527,400
2025-06-25	10.920	10.980	10.830	10.940	10.940	3,479,942
2025-06-24	10.760	11.020	10.730	10.920	10.920	5,986,800
2025-06-23	10.380	10.760	10.260	10.730	10.730	5,742,700
2025-06-20	10.500	10.570	10.360	10.410	10.410	2,900,300
2025-06-19	10.660	10.660	10.400	10.450	10.450	4,831,100
2025-06-18	10.700	10.700	10.550	10.610	10.610	3,545,000
2025-06-17	10.680	10.850	10.640	10.750	10.750	4,007,087
2025-06-16	10.650	10.800	10.600	10.740	10.740	4,772,900
2025-06-13	11.060	11.060	10.630	10.650	10.650	8,012,319
2025-06-12	11.310	11.400	11.120	11.220	11.220	7,157,519
2025-06-11	11.290	11.410	11.210	11.300	11.300	7,390,519
2025-06-10	11.520	11.550	11.130	11.250	11.250	11,770,100
2025-06-09	11.500	11.590	11.440	11.520	11.520	12,258,100
2025-06-06	11.600	11.640	11.360	11.440	11.440	14,871,100
2025-06-05	12.110	12.290	11.460	11.730	11.730	32,304,000
2025-06-04	11.270	12.420	11.190	12.420	12.420	15,132,900
2025-06-03	10.950	11.300	10.800	11.290	11.290	6,809,700
2025-05-30	11.080	11.090	10.920	10.930	10.930	5,126,200
2025-05-29	11.180	11.200	11.050	11.090	11.090	4,113,200
2025-05-28	11.160	11.190	11.040	11.150	11.150	3,023,100
2025-05-27	11.050	11.290	10.940	11.160	11.160	5,997,000
2025-05-26	10.760	11.010	10.760	11.010	11.010	3,913,200
2025-05-23	10.940	11.010	10.780	10.780	10.780	6,182,400
2025-05-22	10.980	11.100	10.860	10.950	10.950	5,513,850
2025-05-21	11.060	11.060	10.930	10.990	10.990	3,125,500
2025-05-20	10.910	11.060	10.850	11.060	11.060	5,768,600
2025-05-19	10.950	11.050	10.900	10.940	10.940	4,994,900
2025-05-16	11.000	11.090	10.880	10.950	10.950	4,684,300
2025-05-15	10.950	11.120	10.870	11.040	11.040	7,305,700
2025-05-14	10.940	11.020	10.860	10.940	10.940	6,139,500
2025-05-13	11.060	11.180	10.870	10.970	10.970	7,004,400
2025-05-12	10.830	11.050	10.730	10.970	10.970	7,785,300
2025-05-09	10.810	10.950	10.790	10.810	10.810	4,841,900
2025-05-08	10.650	10.900	10.650	10.870	10.870	5,841,500
2025-05-07	10.730	10.900	10.650	10.730	10.730	7,416,700
2025-05-06	10.400	10.660	10.400	10.650	10.650	7,361,675
2025-04-30	10.580	10.590	10.320	10.400	10.400	9,019,300
2025-04-29	10.530	10.790	10.530	10.690	10.690	7,248,804
2025-04-28	10.660	10.800	10.500	10.530	10.530	9,611,675
2025-04-25	10.410	10.990	10.360	10.810	10.810	15,666,796
2025-04-24	10.330	10.550	10.290	10.460	10.460	8,242,100
2025-04-23	10.410	10.510	10.350	10.360	10.360	8,804,904

← NewerPage 6 of 21 · 1,215 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.