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
2023-11-01	55.986	59.080	53.844	57.008	39.750	7,340,021
2023-10-31	55.552	57.932	52.374	56.630	39.486	7,818,187
2023-10-30	54.600	56.406	53.900	55.370	38.608	8,223,805
2023-10-27	53.102	58.632	52.640	57.400	40.023	11,512,393
2023-10-26	55.300	57.372	52.052	52.640	36.704	12,793,947
2023-10-25	53.900	60.676	53.620	54.628	38.090	15,623,717
2023-10-24	47.824	51.800	46.200	50.568	35.259	10,012,355
2023-10-23	47.208	51.800	46.816	47.586	33.180	9,804,508
2023-10-20	47.628	48.398	44.758	45.500	31.726	8,668,004
2023-10-19	49.714	51.912	47.642	47.782	33.317	9,800,350
2023-10-18	47.600	54.390	46.774	50.148	34.966	14,770,350
2023-10-17	43.596	51.926	43.596	51.926	36.206	12,588,178
2023-10-16	40.292	44.786	39.900	43.274	30.173	8,052,479
2023-10-13	40.880	41.020	39.634	39.900	27.821	4,128,736
2023-10-12	40.152	42.140	39.760	41.678	29.061	5,813,682
2023-10-11	40.096	41.132	39.494	40.152	27.997	3,646,100
2023-10-10	39.900	40.208	38.934	39.536	27.567	2,721,163
2023-10-09	39.760	40.236	39.298	39.494	27.538	2,060,200
2023-09-28	39.494	39.900	38.948	39.536	27.567	2,324,856
2023-09-27	39.746	40.222	38.668	38.780	27.040	2,713,356
2023-09-26	38.500	40.138	37.940	39.746	27.714	3,763,400
2023-09-25	37.492	38.948	37.296	38.500	26.845	2,854,075
2023-09-22	37.534	37.912	36.680	37.660	26.259	3,437,623
2023-09-21	39.340	40.600	38.122	38.290	26.698	4,081,200
2023-09-20	38.290	40.572	38.290	39.536	27.567	3,772,929
2023-09-19	38.780	39.802	38.360	38.710	26.991	2,778,718
2023-09-18	38.248	39.508	37.380	38.878	27.108	3,499,638
2023-09-15	40.376	40.810	38.416	38.416	26.786	4,445,397
2023-09-14	38.892	40.404	38.304	40.152	27.997	4,517,051
2023-09-13	39.998	40.292	38.808	39.312	27.411	2,588,031
2023-09-12	40.922	40.922	39.970	39.998	27.889	3,676,514
2023-09-11	38.192	41.412	38.108	40.698	28.377	6,651,723
2023-09-08	37.940	38.458	37.380	37.968	26.474	1,805,004
2023-09-07	38.850	39.130	37.814	38.024	26.513	2,408,904
2023-09-06	39.326	39.578	38.570	38.850	27.089	3,039,549
2023-09-05	39.466	39.676	38.808	39.312	27.411	3,684,250
2023-09-04	38.836	40.530	38.836	39.928	27.840	5,449,755
2023-09-01	37.842	41.006	37.240	39.312	27.411	6,953,280
2023-08-31	37.296	38.864	37.296	37.968	26.474	3,271,757
2023-08-30	37.114	38.262	37.114	37.674	26.269	3,059,593
2023-08-29	35.448	37.660	35.210	37.380	26.064	4,487,163
2023-08-28	39.200	39.424	35.560	36.050	25.136	4,389,237
2023-08-25	37.044	39.144	36.400	36.624	25.537	4,899,273
2023-08-24	39.158	39.340	36.960	37.338	26.035	5,927,866
2023-08-23	38.780	40.880	38.780	39.676	27.665	7,007,391
2023-08-22	39.200	39.746	38.010	39.312	27.411	5,599,234
2023-08-21	38.570	41.020	38.094	39.788	27.743	7,103,264
2023-08-18	38.332	40.432	38.318	38.990	27.186	6,423,608
2023-08-17	38.122	38.962	37.100	38.766	27.030	4,998,132
2023-08-16	38.808	39.900	37.968	38.514	26.854	6,581,094
2023-08-15	41.468	41.846	38.262	38.794	27.050	7,623,354
2023-08-14	40.516	42.770	39.354	40.698	28.377	9,866,570
2023-08-11	41.776	44.170	39.032	40.600	28.309	13,281,913
2023-08-10	41.538	45.080	41.538	43.078	30.037	14,264,932
2023-08-09	42.770	46.186	41.160	41.748	29.109	15,996,918
2023-08-08	34.916	41.776	34.090	41.776	29.129	8,754,886
2023-08-07	34.692	35.140	34.524	34.818	24.277	1,460,485
2023-08-04	35.098	35.280	34.720	34.902	24.336	1,074,031
2023-08-03	35.112	35.392	34.552	35.084	24.463	1,240,400
2023-08-02	34.552	35.532	34.440	35.280	24.600	1,961,170

← NewerPage 13 of 21 · 1,219 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.