Changchun Zhiyuan New Energy Equipment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 36.190 | 37.772 | 36.064 | 37.184 | 25.927 | 3,327,613 |
| 2024-04-26 | 36.344 | 36.792 | 35.574 | 36.050 | 25.136 | 2,861,559 |
| 2024-04-25 | 36.456 | 37.338 | 36.106 | 36.694 | 25.585 | 2,209,790 |
| 2024-04-24 | 36.274 | 37.212 | 35.994 | 36.442 | 25.410 | 2,959,442 |
| 2024-04-23 | 35.686 | 37.100 | 34.538 | 36.414 | 25.390 | 3,981,100 |
| 2024-04-22 | 38.430 | 39.844 | 37.534 | 38.710 | 26.991 | 2,584,052 |
| 2024-04-19 | 37.870 | 40.040 | 37.870 | 39.032 | 27.216 | 2,343,201 |
| 2024-04-18 | 39.186 | 39.214 | 37.828 | 38.262 | 26.679 | 1,681,423 |
| 2024-04-17 | 36.400 | 39.844 | 36.400 | 38.948 | 27.157 | 2,768,830 |
| 2024-04-16 | 39.970 | 40.628 | 36.092 | 36.232 | 25.263 | 4,221,800 |
| 2024-04-15 | 41.902 | 42.630 | 38.472 | 40.488 | 28.231 | 2,448,173 |
| 2024-04-12 | 41.748 | 42.546 | 41.538 | 42.238 | 29.451 | 1,492,761 |
| 2024-04-11 | 40.404 | 43.288 | 39.634 | 41.860 | 29.188 | 2,040,609 |
| 2024-04-10 | 41.468 | 41.482 | 39.900 | 40.544 | 28.270 | 1,165,000 |
| 2024-04-09 | 41.706 | 42.126 | 40.824 | 41.580 | 28.992 | 1,102,600 |
| 2024-04-08 | 42.700 | 42.910 | 41.048 | 41.076 | 28.641 | 1,424,200 |
| 2024-04-03 | 43.680 | 43.680 | 41.860 | 43.120 | 30.066 | 1,490,368 |
| 2024-04-02 | 43.862 | 44.310 | 43.078 | 43.372 | 30.242 | 1,546,649 |
| 2024-04-01 | 42.560 | 43.442 | 42.462 | 43.330 | 30.213 | 1,653,860 |
| 2024-03-29 | 41.020 | 43.120 | 41.020 | 42.616 | 29.715 | 1,153,085 |
| 2024-03-28 | 39.732 | 41.440 | 39.732 | 40.712 | 28.387 | 1,224,023 |
| 2024-03-27 | 42.084 | 42.602 | 39.620 | 40.166 | 28.006 | 1,613,490 |
| 2024-03-26 | 41.594 | 42.672 | 41.258 | 42.084 | 29.344 | 1,966,185 |
| 2024-03-25 | 44.100 | 44.254 | 41.342 | 41.594 | 29.002 | 3,435,500 |
| 2024-03-22 | 46.200 | 47.446 | 44.660 | 45.066 | 31.423 | 4,983,476 |
| 2024-03-21 | 44.800 | 46.242 | 44.170 | 46.242 | 32.243 | 4,000,445 |
| 2024-03-20 | 44.450 | 44.926 | 43.932 | 44.520 | 31.042 | 2,739,012 |
| 2024-03-19 | 43.400 | 45.458 | 42.924 | 45.024 | 31.394 | 3,589,067 |
| 2024-03-18 | 42.672 | 43.694 | 42.504 | 43.498 | 30.330 | 2,560,120 |
| 2024-03-15 | 42.434 | 43.400 | 41.650 | 42.728 | 29.793 | 3,242,029 |
| 2024-03-14 | 41.972 | 42.602 | 41.160 | 41.678 | 29.061 | 1,586,677 |
| 2024-03-13 | 41.916 | 42.406 | 41.594 | 41.972 | 29.266 | 1,859,624 |
| 2024-03-12 | 41.720 | 42.280 | 41.398 | 42.280 | 29.480 | 1,916,540 |
| 2024-03-11 | 40.936 | 42.308 | 40.936 | 41.888 | 29.207 | 1,854,824 |
| 2024-03-08 | 41.860 | 42.364 | 40.656 | 41.300 | 28.797 | 1,810,551 |
| 2024-03-07 | 41.524 | 42.770 | 41.356 | 41.734 | 29.100 | 2,829,043 |
| 2024-03-06 | 40.152 | 41.692 | 40.124 | 41.510 | 28.943 | 2,515,774 |
| 2024-03-05 | 41.720 | 41.930 | 40.474 | 40.712 | 28.387 | 2,805,258 |
| 2024-03-04 | 42.434 | 42.784 | 40.320 | 42.266 | 29.471 | 5,453,345 |
| 2024-03-01 | 44.520 | 47.292 | 42.476 | 43.358 | 30.232 | 7,105,292 |
| 2024-02-29 | 37.632 | 44.800 | 37.632 | 44.492 | 31.023 | 7,394,033 |
| 2024-02-28 | 42.000 | 45.248 | 37.800 | 38.444 | 26.806 | 5,822,946 |
| 2024-02-27 | 40.740 | 41.720 | 40.208 | 41.566 | 28.983 | 2,521,384 |
| 2024-02-26 | 39.186 | 42.854 | 39.186 | 41.412 | 28.875 | 4,134,241 |
| 2024-02-23 | 38.948 | 39.032 | 37.898 | 39.032 | 27.216 | 2,795,400 |
| 2024-02-22 | 36.582 | 39.004 | 36.582 | 38.514 | 26.854 | 3,463,711 |
| 2024-02-21 | 35.196 | 38.374 | 34.860 | 37.170 | 25.917 | 3,502,695 |
| 2024-02-20 | 34.468 | 36.638 | 33.852 | 35.630 | 24.844 | 3,373,880 |
| 2024-02-19 | 32.620 | 37.086 | 32.620 | 34.804 | 24.268 | 4,328,187 |
| 2024-02-08 | 28.980 | 32.816 | 28.434 | 32.480 | 22.647 | 3,315,622 |
| 2024-02-07 | 31.878 | 32.130 | 28.714 | 29.022 | 20.236 | 3,196,852 |
| 2024-02-06 | 30.100 | 32.312 | 28.000 | 30.800 | 21.476 | 2,690,767 |
| 2024-02-05 | 32.900 | 35.700 | 29.988 | 30.590 | 21.329 | 2,883,810 |
| 2024-02-02 | 38.332 | 39.410 | 34.286 | 35.980 | 25.088 | 2,133,800 |
| 2024-02-01 | 38.374 | 41.132 | 37.842 | 38.542 | 26.874 | 1,510,100 |
| 2024-01-31 | 41.636 | 42.546 | 39.508 | 39.508 | 27.548 | 2,335,800 |
| 2024-01-30 | 43.470 | 44.016 | 41.804 | 42.000 | 29.285 | 1,614,567 |
| 2024-01-29 | 45.836 | 48.076 | 43.064 | 43.260 | 30.164 | 2,517,824 |
| 2024-01-26 | 45.164 | 46.522 | 45.164 | 46.004 | 32.077 | 1,246,100 |
| 2024-01-25 | 44.100 | 45.500 | 43.792 | 45.360 | 31.628 | 1,227,075 |
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.