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
2023-08-01	34.342	35.336	34.034	34.902	24.336	1,953,400
2023-07-31	34.230	34.608	33.796	34.510	24.063	1,371,000
2023-07-28	34.146	35.350	33.936	34.356	23.955	2,021,300
2023-07-27	34.090	34.510	33.628	33.740	23.526	1,379,800
2023-07-26	34.972	35.000	33.880	34.090	23.770	1,821,551
2023-07-25	34.468	35.154	34.468	34.930	24.355	1,231,900
2023-07-24	34.860	35.266	34.370	34.594	24.121	1,869,035
2023-07-21	38.164	38.878	35.280	35.280	24.600	5,168,299
2023-07-20	39.942	40.936	38.934	38.934	27.147	2,864,650
2023-07-19	40.026	40.502	39.480	39.914	27.831	3,159,982
2023-07-18	38.416	40.880	38.262	40.586	28.299	5,223,287
2023-07-17	39.410	39.662	38.080	38.654	26.952	2,223,450
2023-07-14	38.976	40.376	38.752	39.480	27.528	3,808,368
2023-07-13	39.340	39.522	38.836	39.172	27.313	2,823,694
2023-07-12	37.828	40.040	37.324	39.620	27.626	4,849,404
2023-07-11	37.674	38.038	37.212	37.814	26.366	1,501,000
2023-07-10	37.702	38.206	37.464	37.674	26.269	1,647,525
2023-07-07	38.500	38.794	37.618	37.618	26.230	2,430,791
2023-07-06	39.900	39.942	37.968	38.318	26.718	4,084,992
2023-07-05	39.256	41.118	38.864	39.900	27.821	5,449,460
2023-07-04	38.654	40.040	38.640	39.606	27.616	4,422,384
2023-07-03	38.850	39.550	38.500	39.032	27.216	4,045,007
2023-06-30	39.228	39.648	38.192	38.780	27.040	4,415,902
2023-06-29	39.214	40.712	39.004	39.060	27.235	5,035,005
2023-06-28	40.642	41.020	39.074	39.970	27.870	7,734,532
2023-06-27	37.520	44.800	37.198	41.342	28.826	10,859,224
2023-06-26	35.784	38.430	35.700	37.842	26.386	5,759,066
2023-06-21	34.720	37.912	34.370	36.848	25.693	5,442,466
2023-06-20	35.364	35.406	34.538	34.902	24.336	1,682,305
2023-06-19	35.868	36.246	34.986	35.154	24.512	2,442,116
2023-06-16	36.400	37.016	35.840	35.854	25.000	2,174,111
2023-06-15	36.092	36.708	35.854	36.428	25.400	1,709,900
2023-06-14	37.030	37.240	36.050	36.400	25.380	1,932,100
2023-06-13	37.520	38.374	36.540	36.680	25.576	2,248,484
2023-06-12	36.806	37.324	36.204	37.142	25.898	2,309,976
2023-06-09	37.254	37.786	36.638	37.184	25.927	3,649,978
2023-06-08	35.756	38.640	35.756	37.814	26.366	5,725,421
2023-06-07	37.100	37.100	35.560	36.050	25.136	2,179,700
2023-06-06	36.260	36.974	35.938	36.638	25.546	2,820,858
2023-06-05	35.644	36.792	35.140	36.484	25.439	2,802,792
2023-06-02	34.832	35.770	34.664	35.616	24.834	1,999,622
2023-06-01	34.314	35.140	34.146	34.664	24.170	1,679,300
2023-05-31	35.266	35.588	34.440	34.468	24.033	2,125,077
2023-05-30	35.028	36.470	35.014	35.476	24.736	2,447,779
2023-05-29	36.050	36.204	35.168	35.420	24.697	2,338,900
2023-05-26	36.666	36.946	34.916	35.798	24.961	4,066,237
2023-05-25	35.770	37.982	35.210	37.450	26.113	5,473,435
2023-05-24	35.616	37.100	35.392	35.994	25.097	3,011,708
2023-05-23	36.876	37.912	35.840	35.840	24.990	3,053,500
2023-05-22	36.554	36.960	35.840	36.470	25.429	3,155,775
2023-05-19	35.168	37.310	34.608	37.142	25.898	5,819,271
2023-05-18	35.266	35.490	34.818	35.224	24.560	2,016,862
2023-05-17	35.308	35.700	34.300	35.588	24.814	2,840,932
2023-05-16	35.350	36.652	35.028	35.700	24.892	3,420,321
2023-05-15	33.768	36.862	33.558	36.064	25.146	5,228,281
2023-05-12	33.222	36.218	32.830	34.300	23.916	5,032,028
2023-05-11	32.620	32.942	32.032	32.620	22.745	1,082,673
2023-05-10	31.780	32.746	31.640	32.522	22.676	1,304,794
2023-05-09	33.012	33.012	31.780	31.836	22.198	1,388,345
2023-05-08	32.830	33.390	32.634	32.984	22.999	1,235,977

← NewerPage 14 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.