Changchun Zhiyuan New Energy Equipment Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	43.190	45.374	42.742	44.478	31.013	1,703,675
2024-01-23	43.554	43.554	42.364	43.190	30.115	1,455,900
2024-01-22	45.962	46.410	42.364	43.204	30.125	1,545,324
2024-01-19	47.586	47.586	45.612	46.046	32.106	1,021,465
2024-01-18	47.852	47.852	45.570	46.900	32.702	1,326,500
2024-01-17	49.630	49.868	47.432	47.544	33.151	888,900
2024-01-16	49.042	49.840	47.600	49.602	34.586	1,641,856
2024-01-15	49.448	49.448	49.448	49.448	34.478	0
2024-01-12	49.028	51.380	48.552	49.448	34.478	2,409,600
2024-01-11	47.992	49.140	47.754	49.014	34.176	1,052,427
2024-01-10	48.272	48.622	47.348	47.992	33.463	1,005,300
2024-01-09	48.328	49.098	48.132	48.440	33.776	943,200
2024-01-08	48.440	49.434	48.160	48.202	33.610	1,016,000
2024-01-05	49.140	50.204	48.454	48.776	34.010	1,682,489
2024-01-04	50.470	52.052	49.000	49.224	34.322	2,495,295
2024-01-03	52.920	53.550	48.216	49.476	34.498	3,145,431
2024-01-02	52.290	53.928	51.800	52.934	36.909	1,569,457
2023-12-29	51.520	53.494	51.394	52.794	36.811	1,665,582
2023-12-28	50.372	52.192	49.322	51.590	35.972	1,776,600
2023-12-27	49.462	50.876	49.364	50.582	35.269	1,190,479
2023-12-26	50.120	50.218	49.364	49.434	34.469	977,100
2023-12-25	50.820	50.820	49.266	49.672	34.635	783,479
2023-12-22	51.254	51.254	50.092	50.232	35.025	1,045,895
2023-12-21	50.792	51.296	50.092	50.554	35.250	1,350,620
2023-12-20	51.800	52.220	50.694	50.750	35.386	1,279,789
2023-12-19	52.500	53.242	50.918	51.520	35.923	1,610,741
2023-12-18	52.234	53.326	51.898	52.304	36.470	1,206,099
2023-12-15	52.920	53.172	51.870	52.388	36.528	1,322,393
2023-12-14	53.200	54.040	52.346	52.346	36.499	1,632,700
2023-12-13	53.270	55.048	52.808	53.438	37.260	1,688,505
2023-12-12	53.200	53.690	52.164	53.200	37.095	1,131,800
2023-12-11	52.612	53.928	51.828	53.480	37.290	1,790,900
2023-12-08	53.830	54.432	52.640	52.766	36.792	1,764,293
2023-12-07	53.200	53.970	52.528	52.892	36.880	1,235,700
2023-12-06	53.326	54.460	52.360	53.312	37.173	2,444,748
2023-12-05	53.312	53.704	52.920	53.060	36.997	2,252,000
2023-12-04	55.636	55.720	52.080	53.340	37.192	4,484,237
2023-12-01	57.750	57.806	55.146	55.482	38.686	3,272,222
2023-11-30	59.528	60.424	56.896	57.750	40.267	3,450,572
2023-11-29	59.724	60.410	58.366	59.640	41.585	3,023,016
2023-11-28	58.100	61.614	57.036	60.620	42.268	5,717,200
2023-11-27	55.706	58.898	54.586	58.086	40.501	4,016,500
2023-11-24	55.370	57.750	55.048	55.720	38.852	3,207,300
2023-11-23	54.138	56.560	54.138	55.608	38.774	2,288,995
2023-11-22	55.748	56.420	54.152	54.180	37.778	2,989,421
2023-11-21	55.860	58.226	55.440	56.000	39.047	3,827,475
2023-11-20	57.400	57.400	55.062	56.336	39.281	3,551,631
2023-11-17	54.978	57.386	54.670	56.896	39.672	4,212,178
2023-11-16	54.432	56.658	54.390	54.978	38.334	3,247,245
2023-11-15	55.832	56.896	53.900	55.230	38.510	5,342,682
2023-11-14	52.878	54.222	51.968	54.180	37.778	3,366,213
2023-11-13	52.612	53.200	52.150	53.200	37.095	2,134,831
2023-11-10	51.940	53.270	51.590	52.220	36.411	2,418,084
2023-11-09	53.200	53.872	52.360	52.514	36.616	2,855,405
2023-11-08	53.032	54.222	51.688	53.788	37.505	4,868,479
2023-11-07	53.200	53.760	52.150	52.332	36.489	3,470,500
2023-11-06	52.934	53.690	52.220	53.144	37.055	3,617,247
2023-11-03	51.520	53.900	51.380	52.430	36.558	3,949,301
2023-11-02	55.300	56.000	51.534	51.800	36.118	6,260,429
2023-11-01	55.986	59.080	53.844	57.008	39.750	7,340,021

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.