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
2023-02-06	32.690	33.040	32.480	32.662	22.774	1,049,200
2023-02-03	32.774	32.970	32.088	32.424	22.608	897,100
2023-02-02	32.718	33.054	32.620	32.760	22.842	945,515
2023-02-01	32.522	32.788	32.452	32.718	22.813	805,547
2023-01-31	32.564	32.788	32.200	32.592	22.725	980,034
2023-01-30	31.360	33.096	31.360	32.620	22.745	2,319,597
2023-01-20	30.870	31.458	30.870	31.108	21.691	605,714
2023-01-19	30.688	31.192	30.688	30.898	21.544	548,618
2023-01-18	30.688	31.192	30.688	30.800	21.476	774,504
2023-01-17	31.864	31.864	30.660	30.702	21.407	1,621,495
2023-01-16	31.024	32.704	31.024	31.514	21.974	2,684,599
2023-01-13	30.128	30.128	29.554	29.680	20.695	472,844
2023-01-12	30.212	30.212	29.750	29.792	20.773	393,100
2023-01-11	30.212	30.394	29.694	29.806	20.783	540,700
2023-01-10	30.520	30.604	30.226	30.240	21.085	549,993
2023-01-09	30.786	31.206	30.478	30.604	21.339	625,759
2023-01-06	30.716	30.716	30.324	30.352	21.163	592,400
2023-01-05	30.170	30.562	29.974	30.492	21.261	724,174
2023-01-04	30.114	30.268	29.820	30.142	21.017	501,345
2023-01-03	29.400	30.086	29.246	30.016	20.929	779,785
2022-12-30	29.414	29.792	29.232	29.316	20.441	531,190
2022-12-29	29.428	29.890	29.400	29.400	20.500	415,168
2022-12-28	30.240	30.240	29.540	29.568	20.617	420,645
2022-12-27	29.974	30.464	29.974	30.240	21.085	422,816
2022-12-26	29.260	30.016	29.246	29.974	20.900	516,400
2022-12-23	30.632	30.632	29.428	29.596	20.636	596,596
2022-12-22	30.716	30.716	29.442	29.470	20.548	693,231
2022-12-21	30.520	30.926	30.100	30.380	21.183	446,757
2022-12-20	30.422	31.206	30.422	30.968	21.593	513,701
2022-12-19	30.912	31.290	30.310	30.548	21.300	772,220
2022-12-16	32.200	32.242	31.234	31.248	21.788	895,085
2022-12-15	32.046	32.480	31.934	32.340	22.550	549,708
2022-12-14	32.900	33.880	31.920	32.046	22.345	1,481,039
2022-12-13	32.900	34.552	32.214	33.250	23.184	1,759,134
2022-12-12	33.460	34.692	33.166	33.292	23.213	1,894,555
2022-12-09	33.040	35.280	33.040	33.964	23.682	2,435,918
2022-12-08	33.320	33.376	32.774	32.816	22.881	870,200
2022-12-07	33.572	33.880	33.362	33.446	23.321	733,000
2022-12-06	33.642	33.740	33.362	33.600	23.428	687,826
2022-12-05	33.628	34.132	33.460	33.754	23.536	1,037,680
2022-12-02	33.740	34.496	33.670	33.726	23.516	1,214,452
2022-12-01	33.614	34.720	33.278	34.020	23.721	1,775,063
2022-11-30	33.180	34.286	32.676	33.600	23.428	1,677,818
2022-11-29	32.634	33.110	32.186	32.928	22.960	955,446
2022-11-28	32.760	32.816	31.780	32.620	22.745	838,278
2022-11-25	33.614	33.614	32.802	32.844	22.901	1,040,308
2022-11-24	33.292	33.824	33.292	33.782	23.555	1,051,436
2022-11-23	33.138	34.230	32.928	33.460	23.331	1,212,124
2022-11-22	34.356	34.566	32.970	33.138	23.106	1,352,569
2022-11-21	34.202	34.370	33.460	34.244	23.877	1,443,104
2022-11-18	34.986	35.238	34.230	34.230	23.867	2,962,501
2022-11-17	33.894	36.120	33.306	35.546	24.785	4,828,405
2022-11-16	33.040	34.706	32.648	34.314	23.926	3,677,263
2022-11-15	31.990	32.844	31.178	32.816	22.881	1,101,750
2022-11-14	32.452	32.620	31.780	32.004	22.315	754,408
2022-11-11	32.886	33.152	32.214	32.284	22.511	806,139
2022-11-10	32.648	32.788	32.102	32.256	22.491	762,700
2022-11-09	32.732	33.012	32.410	32.438	22.618	640,065
2022-11-08	33.110	33.110	32.354	32.634	22.755	712,682
2022-11-07	32.620	33.082	32.452	32.886	22.930	1,063,855

← NewerPage 16 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.