Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.040	9.200	8.920	9.090	9.090	3,250,642
2025-01-16	9.000	9.180	8.950	9.090	9.090	3,034,800
2025-01-15	8.970	9.060	8.850	9.000	9.000	2,609,900
2025-01-14	8.730	8.970	8.730	8.970	8.970	3,408,000
2025-01-13	8.490	8.720	8.270	8.700	8.700	2,601,700
2025-01-10	8.910	8.980	8.520	8.520	8.520	2,614,600
2025-01-09	8.840	8.920	8.750	8.810	8.810	2,042,600
2025-01-08	8.780	8.900	8.550	8.850	8.850	2,856,645
2025-01-07	8.600	8.860	8.600	8.830	8.830	3,203,600
2025-01-06	8.630	8.660	8.010	8.580	8.580	3,153,100
2025-01-03	9.090	9.170	8.570	8.610	8.610	4,538,800
2025-01-02	9.110	9.350	8.990	9.070	9.070	3,824,055
2024-12-31	9.430	9.500	9.120	9.130	9.130	3,950,100
2024-12-30	9.530	9.530	9.280	9.400	9.400	2,950,400
2024-12-27	9.390	9.640	9.320	9.540	9.540	3,490,900
2024-12-26	9.180	9.460	9.150	9.340	9.340	3,119,300
2024-12-25	9.330	9.370	8.960	9.200	9.200	4,213,000
2024-12-24	9.420	9.600	9.170	9.330	9.330	4,874,942
2024-12-23	10.150	10.200	9.380	9.390	9.390	7,284,800
2024-12-20	10.060	10.290	10.040	10.150	10.150	4,461,200
2024-12-19	10.110	10.240	9.920	10.050	10.050	5,225,600
2024-12-18	10.350	10.480	10.030	10.230	10.230	6,149,100
2024-12-17	11.080	11.140	10.300	10.350	10.350	9,295,900
2024-12-16	11.370	11.530	10.890	11.020	11.020	12,235,525
2024-12-13	11.610	12.110	11.140	11.220	11.220	24,506,442
2024-12-12	10.300	11.390	10.300	11.390	11.390	12,064,231
2024-12-11	10.170	10.380	10.170	10.350	10.350	3,485,400
2024-12-10	10.420	10.530	10.190	10.200	10.200	5,917,700
2024-12-09	10.190	10.350	10.090	10.280	10.280	4,408,700
2024-12-06	10.040	10.200	10.030	10.160	10.160	4,334,000
2024-12-05	9.950	10.060	9.890	9.990	9.990	3,324,600
2024-12-04	10.220	10.270	9.860	9.950	9.950	4,312,877
2024-12-03	10.180	10.240	10.030	10.210	10.210	3,825,500
2024-12-02	10.010	10.230	10.010	10.160	10.160	4,612,200
2024-11-29	9.880	10.170	9.800	10.050	10.050	5,679,900
2024-11-28	9.780	10.070	9.750	9.900	9.900	4,289,600
2024-11-27	9.780	9.800	9.400	9.800	9.800	3,530,700
2024-11-26	9.670	9.960	9.670	9.780	9.780	4,480,000
2024-11-25	9.400	9.790	9.400	9.650	9.650	2,782,000
2024-11-22	9.790	9.840	9.360	9.430	9.430	3,410,630
2024-11-21	9.650	9.850	9.590	9.800	9.800	3,213,000
2024-11-20	9.470	9.670	9.440	9.650	9.650	2,831,500
2024-11-19	9.360	9.490	9.250	9.490	9.490	2,773,000
2024-11-18	9.600	9.610	9.230	9.310	9.310	3,861,600
2024-11-15	9.690	9.830	9.410	9.410	9.410	5,518,300
2024-11-14	9.880	10.130	9.740	9.750	9.750	7,115,900
2024-11-13	9.860	9.980	9.650	9.920	9.920	4,134,300
2024-11-12	9.890	10.070	9.770	9.890	9.890	5,396,600
2024-11-11	9.750	9.880	9.650	9.880	9.880	4,190,300
2024-11-08	10.000	10.040	9.700	9.770	9.770	5,364,700
2024-11-07	9.600	9.870	9.530	9.870	9.870	5,509,000
2024-11-06	9.600	9.650	9.430	9.620	9.620	4,903,400
2024-11-05	9.450	9.730	9.440	9.580	9.580	4,630,316
2024-11-04	9.340	9.450	9.230	9.440	9.440	2,922,174
2024-11-01	9.660	9.740	9.220	9.300	9.300	5,843,200
2024-10-31	9.790	9.870	9.650	9.690	9.690	4,891,900
2024-10-30	9.790	9.800	9.570	9.730	9.730	4,787,100
2024-10-29	10.400	10.430	9.770	9.810	9.810	10,883,500
2024-10-28	9.990	10.640	9.990	10.440	10.440	8,342,248
2024-10-25	9.820	9.940	9.820	9.930	9.930	4,131,548

← NewerPage 8 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.