Zhangjiagang Elegant Home Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.630	24.410	22.630	23.790	23.790	18,035,703
2026-10-15	23.020	24.420	21.800	22.190	22.190	11,784,040
2026-10-14	24.100	24.950	23.720	23.970	23.970	6,780,439
2026-10-13	24.580	25.980	23.300	24.460	24.460	13,350,535
2026-10-12	25.200	25.860	23.730	24.950	24.950	11,450,066
2026-10-09	24.060	25.800	22.910	25.430	25.430	13,254,901
2026-10-08	25.100	25.440	24.030	24.290	24.290	8,657,466
2026-09-30	25.800	25.950	24.190	25.100	25.100	12,194,037
2026-09-29	26.660	27.550	24.950	25.430	25.430	18,305,336
2026-09-28	29.800	29.950	27.720	27.720	27.720	4,677,100
2026-09-24	32.570	33.300	30.060	30.800	30.800	15,484,308
2026-09-23	33.570	33.870	31.230	32.690	32.690	21,528,327
2026-09-22	30.720	33.550	30.720	33.550	33.550	15,213,153
2026-09-21	31.650	33.990	29.690	30.500	30.500	20,990,139
2026-09-18	30.800	31.900	30.340	31.230	31.230	16,213,453
2026-09-17	30.000	31.780	28.020	31.290	31.290	21,912,028
2026-09-16	28.590	29.980	28.450	29.440	29.440	15,287,841
2026-09-15	27.720	29.680	27.300	29.220	29.220	16,903,266
2026-09-14	27.000	28.000	26.010	28.000	28.000	13,186,444
2026-09-11	26.000	27.550	25.880	26.760	26.760	12,601,727
2026-09-10	26.040	27.050	25.850	26.170	26.170	9,287,378
2026-09-09	27.200	27.600	25.700	26.110	26.110	13,773,208
2026-09-08	27.610	28.300	27.220	27.510	27.510	11,847,037
2026-09-07	27.580	28.190	26.580	28.160	28.160	15,404,581
2026-09-04	29.100	29.970	27.130	27.580	27.580	23,406,967
2026-09-03	30.030	30.280	30.030	30.030	30.030	6,097,650
2026-09-02	32.000	33.610	31.470	33.370	33.370	27,477,377
2026-09-01	29.520	30.550	29.310	30.550	30.550	9,018,654
2026-08-31	28.530	28.990	26.910	27.770	27.770	15,510,723
2026-08-28	27.850	29.900	27.820	29.100	29.100	18,278,391
2026-08-27	26.470	28.800	25.830	28.650	28.650	19,267,722
2026-08-26	27.180	27.380	26.000	26.200	26.200	14,470,461
2026-08-25	27.500	27.500	25.800	26.920	26.920	17,216,656
2026-08-24	26.810	27.790	26.270	27.650	27.650	18,253,154
2026-08-21	27.300	28.350	25.760	26.260	26.260	22,987,880
2026-08-20	24.300	29.310	24.300	28.600	28.600	31,017,765
2026-08-19	27.000	27.000	27.000	27.000	27.000	1,486,200
2026-08-18	27.320	30.000	27.320	30.000	30.000	32,346,170
2026-08-17	27.300	27.300	27.300	27.300	27.300	0
2026-08-14	27.300	27.300	27.300	27.300	27.300	0
2026-08-13	27.300	27.300	27.300	27.300	27.300	0
2026-08-12	27.300	27.300	27.300	27.300	27.300	0
2026-08-11	27.300	27.300	27.300	27.300	27.270	0
2026-08-10	25.930	27.300	24.830	27.300	27.270	31,219,778
2026-08-07	23.580	25.000	22.580	24.820	24.793	33,687,682
2026-08-06	24.790	24.790	24.300	24.790	24.763	16,003,986
2026-08-05	22.540	22.540	22.540	22.540	22.515	0
2026-08-04	22.540	22.540	22.540	22.540	22.540	0
2026-08-03	22.540	22.540	22.540	22.540	22.540	0
2026-07-31	22.540	22.540	22.540	22.540	22.540	19,990,654
2026-07-30	20.490	20.490	20.490	20.490	20.490	3,311,951
2026-07-29	18.630	18.630	18.630	18.630	18.630	1,123,802
2026-07-28	16.940	16.940	16.940	16.940	16.940	793,100
2026-07-27	15.400	15.400	15.400	15.400	15.400	545,325
2026-07-24	14.000	14.000	14.000	14.000	14.000	986,700
2026-07-23	12.730	12.730	12.730	12.730	12.730	187,700
2026-07-22	11.570	11.570	11.570	11.570	11.570	124,800
2026-07-21	10.520	10.520	10.520	10.520	10.520	278,100
2026-07-20	10.350	10.530	9.400	9.560	9.560	4,151,800
2026-07-17	11.030	11.220	10.260	10.310	10.310	3,703,900

Page 1 of 21 · 1,214 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.