Changchun Zhiyuan New Energy Equipment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14.840 | 15.460 | 14.710 | 15.430 | 15.430 | 2,297,251 |
| 2024-07-25 | 14.710 | 15.030 | 14.430 | 14.760 | 14.760 | 1,222,720 |
| 2024-07-24 | 15.130 | 15.190 | 14.620 | 14.710 | 14.710 | 1,722,411 |
| 2024-07-23 | 15.550 | 15.710 | 15.110 | 15.150 | 15.150 | 1,377,485 |
| 2024-07-22 | 15.240 | 15.650 | 15.150 | 15.540 | 15.540 | 1,769,340 |
| 2024-07-19 | 15.230 | 15.550 | 15.090 | 15.300 | 15.300 | 1,400,431 |
| 2024-07-18 | 15.510 | 15.600 | 14.890 | 15.190 | 15.190 | 1,680,720 |
| 2024-07-17 | 15.700 | 15.870 | 15.460 | 15.500 | 15.500 | 1,482,860 |
| 2024-07-16 | 16.030 | 16.030 | 15.610 | 15.850 | 15.850 | 1,594,840 |
| 2024-07-15 | 15.920 | 16.180 | 15.660 | 15.920 | 15.920 | 1,710,340 |
| 2024-07-12 | 15.990 | 16.380 | 15.860 | 16.090 | 16.090 | 2,514,793 |
| 2024-07-11 | 15.600 | 16.050 | 15.570 | 15.970 | 15.970 | 2,423,395 |
| 2024-07-10 | 15.230 | 15.650 | 15.150 | 15.380 | 15.380 | 1,854,900 |
| 2024-07-09 | 14.830 | 15.380 | 14.680 | 15.340 | 15.340 | 2,362,380 |
| 2024-07-08 | 15.190 | 15.310 | 14.720 | 14.740 | 14.740 | 1,730,209 |
| 2024-07-05 | 15.150 | 15.470 | 15.000 | 15.280 | 15.280 | 1,416,240 |
| 2024-07-04 | 15.510 | 15.850 | 15.170 | 15.230 | 15.230 | 1,952,840 |
| 2024-07-03 | 15.970 | 16.200 | 15.720 | 15.770 | 15.770 | 1,949,538 |
| 2024-07-02 | 16.090 | 16.670 | 15.980 | 16.080 | 16.080 | 2,673,136 |
| 2024-07-01 | 16.020 | 16.130 | 15.650 | 16.100 | 16.100 | 1,352,045 |
| 2024-06-28 | 15.770 | 16.260 | 15.730 | 16.020 | 16.020 | 1,898,609 |
| 2024-06-27 | 16.210 | 16.540 | 15.820 | 15.860 | 15.860 | 2,016,820 |
| 2024-06-26 | 15.430 | 16.320 | 15.360 | 16.300 | 16.300 | 2,126,066 |
| 2024-06-25 | 15.640 | 15.910 | 15.400 | 15.530 | 15.530 | 1,621,271 |
| 2024-06-24 | 16.330 | 16.330 | 15.510 | 15.550 | 15.550 | 1,653,619 |
| 2024-06-21 | 16.660 | 16.660 | 16.060 | 16.340 | 16.340 | 1,476,600 |
| 2024-06-20 | 17.380 | 17.500 | 16.400 | 16.500 | 16.500 | 2,086,980 |
| 2024-06-19 | 17.180 | 17.400 | 17.060 | 17.190 | 17.190 | 1,654,278 |
| 2024-06-18 | 16.830 | 17.220 | 16.730 | 17.170 | 17.170 | 1,846,327 |
| 2024-06-17 | 16.960 | 17.100 | 16.750 | 16.810 | 16.810 | 1,622,571 |
| 2024-06-14 | 16.990 | 17.300 | 16.900 | 17.080 | 17.080 | 1,649,620 |
| 2024-06-13 | 16.970 | 17.420 | 16.950 | 17.140 | 17.140 | 2,391,122 |
| 2024-06-12 | 16.500 | 17.180 | 16.390 | 17.090 | 17.090 | 2,171,391 |
| 2024-06-11 | 23.280 | 23.560 | 22.580 | 23.500 | 16.386 | 1,755,135 |
| 2024-06-07 | 22.500 | 23.440 | 22.500 | 23.360 | 16.288 | 2,284,717 |
| 2024-06-06 | 23.290 | 23.580 | 22.180 | 22.310 | 15.556 | 2,442,137 |
| 2024-06-05 | 23.890 | 24.460 | 23.250 | 23.290 | 16.239 | 2,190,160 |
| 2024-06-04 | 24.300 | 24.330 | 23.500 | 24.010 | 16.741 | 2,737,420 |
| 2024-06-03 | 24.730 | 25.660 | 24.300 | 24.580 | 17.139 | 2,817,780 |
| 2024-05-31 | 24.370 | 25.040 | 24.370 | 24.880 | 17.348 | 2,547,860 |
| 2024-05-30 | 24.900 | 25.600 | 24.610 | 24.900 | 17.362 | 3,773,560 |
| 2024-05-29 | 24.490 | 24.800 | 24.260 | 24.740 | 17.250 | 1,409,520 |
| 2024-05-28 | 24.440 | 24.600 | 24.040 | 24.380 | 16.999 | 1,212,932 |
| 2024-05-27 | 24.590 | 24.770 | 23.930 | 24.440 | 17.041 | 1,825,740 |
| 2024-05-24 | 24.330 | 24.880 | 24.330 | 24.510 | 17.090 | 1,256,780 |
| 2024-05-23 | 25.010 | 25.140 | 24.510 | 24.580 | 17.139 | 2,071,440 |
| 2024-05-22 | 25.000 | 25.230 | 24.760 | 25.130 | 17.522 | 1,752,240 |
| 2024-05-21 | 25.380 | 25.390 | 24.800 | 24.990 | 17.425 | 1,710,352 |
| 2024-05-20 | 25.600 | 25.970 | 25.100 | 25.380 | 17.697 | 2,543,100 |
| 2024-05-17 | 25.660 | 25.870 | 25.410 | 25.710 | 17.927 | 1,712,900 |
| 2024-05-16 | 25.570 | 25.940 | 25.520 | 25.590 | 17.843 | 1,596,838 |
| 2024-05-15 | 25.690 | 26.030 | 25.420 | 25.470 | 17.759 | 1,670,198 |
| 2024-05-14 | 25.580 | 26.050 | 25.580 | 25.670 | 17.899 | 1,507,940 |
| 2024-05-13 | 25.950 | 26.180 | 25.310 | 25.740 | 17.948 | 2,198,420 |
| 2024-05-10 | 27.150 | 27.250 | 26.130 | 26.260 | 18.310 | 3,481,324 |
| 2024-05-09 | 27.010 | 27.650 | 26.810 | 27.130 | 18.917 | 3,688,146 |
| 2024-05-08 | 27.540 | 28.260 | 26.850 | 27.140 | 18.924 | 4,634,700 |
| 2024-05-07 | 27.500 | 28.060 | 27.080 | 27.670 | 19.293 | 4,234,700 |
| 2024-05-06 | 26.700 | 27.250 | 26.670 | 27.240 | 18.993 | 4,261,600 |
| 2024-04-30 | 37.380 | 38.150 | 36.694 | 36.932 | 25.751 | 2,927,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-12 | 0.5600 CNY |
| 2022-07-15 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.