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
2023-05-05	34.398	34.440	32.480	32.830	22.891	1,808,700
2023-05-04	33.810	34.762	33.180	34.286	23.906	1,733,421
2023-04-28	33.558	33.852	33.054	33.782	23.555	1,396,642
2023-04-27	33.334	34.132	33.040	33.250	23.184	1,783,200
2023-04-26	32.676	33.880	32.228	33.474	23.340	2,154,900
2023-04-25	35.280	35.504	32.634	32.998	23.008	3,466,700
2023-04-24	35.980	36.526	35.014	35.364	24.658	2,389,996
2023-04-21	37.590	38.864	36.106	36.260	25.283	3,539,596
2023-04-20	37.366	37.954	37.170	37.590	26.210	2,042,496
2023-04-19	37.520	38.486	36.960	37.604	26.220	2,476,191
2023-04-18	38.920	38.920	37.394	37.912	26.435	3,546,352
2023-04-17	39.718	40.656	38.850	39.200	27.333	2,982,105
2023-04-14	40.600	40.600	38.528	39.396	27.469	3,989,000
2023-04-13	39.690	42.280	39.368	40.838	28.475	5,297,291
2023-04-12	40.684	41.300	39.186	39.648	27.645	4,492,200
2023-04-11	40.236	42.252	40.236	41.552	28.973	5,033,002
2023-04-10	40.600	41.412	39.900	41.160	28.699	4,664,426
2023-04-07	41.776	44.128	40.376	40.670	28.358	6,425,310
2023-04-06	42.420	43.120	41.300	42.280	29.480	6,630,960
2023-04-04	40.152	44.632	39.298	43.498	30.330	9,791,810
2023-04-03	39.032	42.000	38.794	40.894	28.514	8,881,409
2023-03-31	40.600	41.020	38.668	39.130	27.284	8,790,575
2023-03-30	39.830	45.710	38.472	42.154	29.393	13,902,574
2023-03-29	32.620	39.200	32.606	39.200	27.333	8,538,642
2023-03-28	32.732	32.970	32.368	32.662	22.774	943,492
2023-03-27	32.144	33.852	32.144	33.124	23.096	1,931,846
2023-03-24	31.808	32.466	31.808	32.144	22.413	774,318
2023-03-23	31.892	32.382	31.570	31.794	22.169	906,416
2023-03-22	32.186	32.452	31.864	32.060	22.354	659,145
2023-03-21	31.822	32.088	31.360	32.046	22.345	584,300
2023-03-20	31.864	32.144	31.178	31.710	22.110	986,804
2023-03-17	32.424	32.606	31.402	31.682	22.091	1,239,992
2023-03-16	33.040	33.054	31.962	32.074	22.364	863,588
2023-03-15	32.844	33.348	32.774	33.110	23.086	699,416
2023-03-14	34.440	34.440	32.284	32.760	22.842	1,883,137
2023-03-13	34.650	35.420	34.258	34.538	24.082	1,267,400
2023-03-10	35.644	35.812	34.580	34.580	24.111	1,640,800
2023-03-09	35.784	36.246	35.028	35.910	25.039	1,743,951
2023-03-08	35.672	36.050	34.986	35.812	24.970	1,658,637
2023-03-07	35.784	36.316	35.140	35.588	24.814	2,187,500
2023-03-06	34.944	36.344	34.720	36.288	25.302	2,979,213
2023-03-03	35.714	35.784	34.608	34.846	24.297	2,510,440
2023-03-02	34.118	36.904	34.090	36.078	25.156	4,444,539
2023-03-01	34.300	34.300	33.768	34.076	23.760	825,491
2023-02-28	34.230	34.636	33.810	34.188	23.838	1,314,700
2023-02-27	34.692	35.112	34.020	34.328	23.936	2,135,863
2023-02-24	32.998	35.392	32.998	34.930	24.355	4,313,656
2023-02-23	33.390	33.796	33.054	33.208	23.155	857,300
2023-02-22	33.068	33.432	32.970	33.110	23.086	662,903
2023-02-21	33.488	33.950	33.054	33.264	23.194	728,768
2023-02-20	33.474	34.300	32.970	33.572	23.409	1,069,900
2023-02-17	32.760	34.286	32.648	33.656	23.467	2,020,733
2023-02-16	34.300	34.300	32.480	32.788	22.862	2,088,595
2023-02-15	34.790	34.790	34.216	34.454	24.024	1,787,293
2023-02-14	34.216	35.224	33.642	34.874	24.316	2,866,108
2023-02-13	33.838	33.866	33.320	33.768	23.545	957,891
2023-02-10	33.278	34.328	33.152	33.642	23.457	1,490,158
2023-02-09	33.040	33.488	32.970	33.278	23.204	1,030,135
2023-02-08	32.830	33.530	32.662	33.236	23.174	1,362,951
2023-02-07	32.452	32.928	32.312	32.802	22.872	937,622

← NewerPage 15 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.