Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.570	10.570	10.330	10.450	10.450	6,623,701
2025-04-21	10.360	10.480	10.300	10.470	10.470	8,706,301
2025-04-18	10.670	10.730	10.320	10.360	10.360	12,101,099
2025-04-17	10.770	10.890	10.670	10.710	10.710	9,733,323
2025-04-16	10.730	10.960	10.700	10.900	10.900	11,134,691
2025-04-15	11.380	11.390	10.720	10.840	10.840	17,173,889
2025-04-14	10.980	11.660	10.980	11.250	11.250	20,114,502
2025-04-11	11.980	12.530	11.390	11.390	11.390	26,821,376
2025-04-10	12.560	14.650	12.560	12.660	12.660	39,174,711
2025-04-09	13.900	13.950	11.800	13.950	13.950	43,507,515
2025-04-08	11.530	12.680	11.300	12.680	12.680	31,049,751
2025-04-07	11.530	11.530	11.530	11.530	11.530	7,969,350
2025-04-03	9.600	10.480	9.540	10.480	10.480	6,956,900
2025-04-02	9.440	9.570	9.420	9.530	9.530	1,981,700
2025-04-01	9.280	9.530	9.280	9.420	9.420	3,161,600
2025-03-31	9.440	9.440	9.150	9.240	9.240	2,862,400
2025-03-28	9.710	9.710	9.410	9.460	9.460	3,185,000
2025-03-27	9.660	9.770	9.570	9.710	9.710	2,461,900
2025-03-26	9.610	9.810	9.600	9.770	9.770	2,906,200
2025-03-25	9.600	9.690	9.480	9.620	9.620	2,573,400
2025-03-24	9.790	9.900	9.500	9.660	9.660	3,700,100
2025-03-21	9.960	9.990	9.820	9.840	9.840	3,033,200
2025-03-20	9.930	10.070	9.900	10.000	10.000	2,933,600
2025-03-19	9.980	10.050	9.850	9.980	9.980	3,589,100
2025-03-18	10.110	10.190	9.970	10.050	10.050	4,464,300
2025-03-17	10.040	10.200	9.960	10.180	10.180	5,569,600
2025-03-14	9.920	10.140	9.840	9.960	9.960	5,536,700
2025-03-13	9.820	10.010	9.680	9.940	9.940	7,063,800
2025-03-12	9.770	10.030	9.680	9.820	9.820	4,760,400
2025-03-11	9.600	9.790	9.490	9.770	9.770	2,887,000
2025-03-10	9.520	9.720	9.510	9.680	9.680	3,756,800
2025-03-07	9.590	9.650	9.530	9.560	9.560	2,869,100
2025-03-06	9.580	9.710	9.510	9.640	9.640	4,550,200
2025-03-05	9.810	9.810	9.470	9.600	9.600	4,175,600
2025-03-04	9.700	9.800	9.630	9.800	9.800	3,368,600
2025-03-03	9.690	9.840	9.580	9.670	9.670	4,668,600
2025-02-28	9.580	9.760	9.520	9.560	9.560	4,287,000
2025-02-27	9.520	9.670	9.410	9.670	9.670	3,841,100
2025-02-26	9.360	9.530	9.360	9.520	9.520	2,417,000
2025-02-25	9.390	9.490	9.350	9.380	9.380	2,342,300
2025-02-24	9.450	9.570	9.410	9.460	9.460	2,767,200
2025-02-21	9.520	9.600	9.420	9.450	9.450	3,663,300
2025-02-20	9.430	9.550	9.410	9.550	9.550	1,912,100
2025-02-19	9.360	9.470	9.350	9.440	9.440	1,747,800
2025-02-18	9.650	9.690	9.360	9.370	9.370	3,205,000
2025-02-17	9.530	9.690	9.460	9.660	9.660	3,458,400
2025-02-14	9.600	9.620	9.440	9.540	9.540	3,032,700
2025-02-13	9.640	9.680	9.560	9.580	9.580	3,564,400
2025-02-12	9.750	9.770	9.570	9.640	9.640	4,643,400
2025-02-11	9.800	9.820	9.650	9.760	9.760	3,260,600
2025-02-10	9.910	9.910	9.730	9.800	9.800	3,824,800
2025-02-07	9.850	9.940	9.670	9.800	9.800	5,780,400
2025-02-06	9.550	10.050	9.400	9.890	9.890	7,033,443
2025-02-05	9.610	9.620	9.280	9.470	9.470	5,521,700
2025-01-27	9.840	10.280	9.530	9.550	9.550	10,227,088
2025-01-24	9.150	9.420	9.100	9.380	9.380	4,802,700
2025-01-23	9.530	9.660	9.150	9.220	9.220	10,888,300
2025-01-22	10.000	10.710	9.500	9.510	9.510	15,914,000
2025-01-21	9.550	9.760	9.410	9.740	9.740	5,275,200
2025-01-20	9.240	9.520	9.090	9.520	9.520	4,932,700

← NewerPage 7 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.