Zhangjiagang Elegant Home Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.780 | 9.890 | 9.730 | 9.830 | 9.830 | 3,188,500 |
| 2024-10-23 | 9.800 | 10.040 | 9.720 | 9.840 | 9.840 | 6,207,000 |
| 2024-10-22 | 9.700 | 9.810 | 9.550 | 9.750 | 9.750 | 5,347,823 |
| 2024-10-21 | 9.380 | 9.660 | 9.240 | 9.610 | 9.610 | 7,144,500 |
| 2024-10-18 | 9.220 | 9.410 | 9.170 | 9.330 | 9.330 | 5,153,642 |
| 2024-10-17 | 9.450 | 9.570 | 9.200 | 9.220 | 9.220 | 3,907,300 |
| 2024-10-16 | 9.320 | 9.580 | 9.220 | 9.460 | 9.460 | 3,336,500 |
| 2024-10-15 | 9.500 | 9.660 | 9.390 | 9.430 | 9.430 | 3,839,402 |
| 2024-10-14 | 9.400 | 9.690 | 9.220 | 9.580 | 9.580 | 6,005,802 |
| 2024-10-11 | 9.390 | 9.630 | 9.140 | 9.380 | 9.380 | 6,120,400 |
| 2024-10-10 | 9.350 | 9.630 | 9.190 | 9.390 | 9.390 | 5,293,600 |
| 2024-10-09 | 10.180 | 10.180 | 9.370 | 9.370 | 9.370 | 9,146,800 |
| 2024-10-08 | 11.000 | 11.000 | 9.740 | 10.410 | 10.410 | 13,757,226 |
| 2024-09-30 | 9.490 | 10.010 | 9.150 | 10.000 | 10.000 | 10,975,024 |
| 2024-09-27 | 9.000 | 9.160 | 8.900 | 9.100 | 9.100 | 4,055,100 |
| 2024-09-26 | 8.420 | 8.840 | 8.330 | 8.830 | 8.830 | 4,750,033 |
| 2024-09-25 | 8.440 | 8.570 | 8.390 | 8.420 | 8.420 | 3,985,500 |
| 2024-09-24 | 8.170 | 8.370 | 8.100 | 8.350 | 8.350 | 3,222,300 |
| 2024-09-23 | 8.130 | 8.150 | 8.010 | 8.110 | 8.110 | 1,646,400 |
| 2024-09-20 | 8.190 | 8.260 | 8.100 | 8.130 | 8.130 | 1,877,300 |
| 2024-09-19 | 7.980 | 8.290 | 7.980 | 8.210 | 8.210 | 2,676,500 |
| 2024-09-18 | 8.060 | 8.090 | 7.840 | 7.990 | 7.990 | 2,073,613 |
| 2024-09-13 | 8.190 | 8.250 | 8.020 | 8.060 | 8.060 | 2,320,500 |
| 2024-09-12 | 8.380 | 8.440 | 8.180 | 8.190 | 8.190 | 2,380,900 |
| 2024-09-11 | 8.400 | 8.450 | 8.280 | 8.390 | 8.390 | 2,092,500 |
| 2024-09-10 | 8.400 | 8.450 | 8.230 | 8.390 | 8.390 | 2,247,902 |
| 2024-09-09 | 8.410 | 8.470 | 8.250 | 8.430 | 8.430 | 2,511,400 |
| 2024-09-06 | 8.820 | 8.830 | 8.480 | 8.490 | 8.490 | 3,260,200 |
| 2024-09-05 | 8.760 | 8.840 | 8.740 | 8.800 | 8.800 | 2,293,902 |
| 2024-09-04 | 8.800 | 8.920 | 8.740 | 8.780 | 8.780 | 2,333,313 |
| 2024-09-03 | 8.910 | 9.040 | 8.840 | 8.880 | 8.880 | 3,859,287 |
| 2024-09-02 | 8.950 | 9.200 | 8.860 | 8.960 | 8.960 | 6,616,700 |
| 2024-08-30 | 8.650 | 9.230 | 8.640 | 8.950 | 8.950 | 5,885,000 |
| 2024-08-29 | 8.350 | 8.580 | 8.270 | 8.570 | 8.570 | 3,626,318 |
| 2024-08-28 | 8.520 | 8.590 | 8.250 | 8.370 | 8.370 | 4,327,100 |
| 2024-08-27 | 8.510 | 8.660 | 8.470 | 8.630 | 8.630 | 3,737,631 |
| 2024-08-26 | 8.280 | 8.500 | 8.260 | 8.500 | 8.500 | 2,254,200 |
| 2024-08-23 | 8.310 | 8.450 | 8.300 | 8.320 | 8.320 | 2,144,900 |
| 2024-08-22 | 8.470 | 8.550 | 8.360 | 8.380 | 8.380 | 2,033,000 |
| 2024-08-21 | 8.410 | 8.540 | 8.380 | 8.510 | 8.510 | 1,756,700 |
| 2024-08-20 | 8.580 | 8.610 | 8.380 | 8.410 | 8.410 | 2,283,600 |
| 2024-08-19 | 8.680 | 8.680 | 8.550 | 8.590 | 8.590 | 2,548,100 |
| 2024-08-16 | 8.890 | 8.940 | 8.710 | 8.720 | 8.720 | 2,497,600 |
| 2024-08-15 | 8.780 | 8.950 | 8.670 | 8.870 | 8.870 | 2,676,000 |
| 2024-08-14 | 8.800 | 8.950 | 8.790 | 8.870 | 8.870 | 2,266,000 |
| 2024-08-13 | 8.880 | 8.880 | 8.690 | 8.800 | 8.800 | 2,258,700 |
| 2024-08-12 | 8.890 | 9.040 | 8.720 | 8.840 | 8.840 | 2,834,200 |
| 2024-08-09 | 8.960 | 9.160 | 8.960 | 9.010 | 9.010 | 3,952,800 |
| 2024-08-08 | 8.750 | 9.150 | 8.600 | 8.940 | 8.940 | 4,423,600 |
| 2024-08-07 | 8.860 | 8.910 | 8.660 | 8.800 | 8.800 | 2,372,000 |
| 2024-08-06 | 8.700 | 8.950 | 8.700 | 8.880 | 8.880 | 3,416,300 |
| 2024-08-05 | 8.980 | 9.050 | 8.630 | 8.650 | 8.650 | 3,631,300 |
| 2024-08-02 | 9.030 | 9.170 | 8.950 | 8.960 | 8.960 | 3,009,100 |
| 2024-08-01 | 9.210 | 9.220 | 9.040 | 9.080 | 9.080 | 3,738,500 |
| 2024-07-31 | 8.890 | 9.220 | 8.840 | 9.170 | 9.170 | 5,001,600 |
| 2024-07-30 | 9.000 | 9.060 | 8.770 | 8.930 | 8.930 | 3,838,300 |
| 2024-07-29 | 8.900 | 9.040 | 8.810 | 8.960 | 8.960 | 3,160,300 |
| 2024-07-26 | 8.800 | 9.180 | 8.750 | 8.910 | 8.910 | 4,226,100 |
| 2024-07-25 | 8.640 | 8.830 | 8.480 | 8.750 | 8.750 | 3,577,100 |
| 2024-07-24 | 8.900 | 9.010 | 8.620 | 8.630 | 8.630 | 5,376,600 |
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.