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
2022-11-04	31.738	32.592	31.724	32.452	22.628	1,096,096
2022-11-03	31.878	32.172	31.080	31.724	22.120	779,677
2022-11-02	32.060	32.060	31.164	31.878	22.227	1,125,115
2022-11-01	30.212	31.290	30.142	31.262	21.798	918,446
2022-10-31	29.386	30.604	29.204	30.170	21.037	867,230
2022-10-28	30.856	31.542	29.190	29.386	20.490	1,267,807
2022-10-27	32.046	32.662	31.150	31.276	21.808	1,069,837
2022-10-26	31.892	32.816	31.598	32.046	22.345	1,267,555
2022-10-25	32.004	32.452	31.290	32.242	22.481	943,726
2022-10-24	33.012	33.432	32.046	32.046	22.345	1,063,991
2022-10-21	32.438	32.942	32.312	32.396	22.589	630,600
2022-10-20	32.676	33.180	32.144	32.438	22.618	843,825
2022-10-19	33.166	33.432	32.634	32.662	22.774	931,797
2022-10-18	33.390	33.572	32.830	33.068	23.057	955,453
2022-10-17	32.130	32.900	31.962	32.872	22.921	783,154
2022-10-14	31.976	32.606	31.738	32.382	22.579	1,033,785
2022-10-13	31.528	32.158	31.164	31.766	22.149	1,088,593
2022-10-12	30.534	31.360	29.904	31.332	21.847	1,093,541
2022-10-11	30.240	30.786	30.086	30.492	21.261	659,740
2022-10-10	30.912	31.430	30.128	30.436	21.222	1,144,974
2022-09-30	31.780	31.976	30.604	30.604	21.339	1,101,789
2022-09-29	32.774	33.278	31.780	31.780	22.159	1,255,743
2022-09-28	32.900	33.838	32.410	32.690	22.794	1,250,736
2022-09-27	32.382	33.040	32.228	32.774	22.852	831,090
2022-09-26	32.270	33.964	32.074	32.270	22.501	1,121,864
2022-09-23	33.824	34.062	32.340	32.466	22.637	1,058,948
2022-09-22	34.104	34.664	33.894	33.894	23.633	955,645
2022-09-21	33.614	34.860	32.984	34.482	24.043	1,292,965
2022-09-20	33.670	34.258	33.572	33.866	23.614	881,848
2022-09-19	33.222	33.936	33.124	33.600	23.428	878,346
2022-09-16	34.860	35.112	33.432	33.516	23.370	1,248,070
2022-09-15	36.540	36.806	34.384	34.860	24.307	1,659,946
2022-09-14	36.260	36.638	35.448	36.400	25.380	1,262,728
2022-09-13	37.268	37.576	36.596	36.778	25.644	1,401,123
2022-09-09	37.954	38.178	36.946	37.198	25.937	2,084,549
2022-09-08	38.472	39.326	38.178	38.234	26.659	2,441,521
2022-09-07	38.080	38.668	37.996	38.234	26.659	1,631,844
2022-09-06	39.060	39.186	37.828	38.640	26.942	1,941,298
2022-09-05	37.744	39.578	37.086	38.864	27.099	2,616,862
2022-09-02	38.220	38.430	37.184	37.464	26.122	1,765,279
2022-09-01	38.668	38.962	37.674	37.800	26.357	2,251,185
2022-08-31	41.496	41.706	38.332	38.850	27.089	4,411,076
2022-08-30	43.008	43.680	41.216	41.328	28.817	4,657,444
2022-08-29	42.000	44.100	41.734	43.652	30.437	5,807,333
2022-08-26	39.732	44.100	39.424	42.518	29.646	7,085,860
2022-08-25	41.216	41.440	38.276	39.452	27.509	3,657,374
2022-08-24	41.496	43.722	40.642	40.810	28.455	5,918,911
2022-08-23	39.480	41.832	39.200	41.412	28.875	3,394,926
2022-08-22	39.410	40.068	38.710	39.494	27.538	1,460,962
2022-08-19	41.650	41.650	39.480	39.536	27.567	2,341,596
2022-08-18	41.440	41.762	41.048	41.384	28.856	952,073
2022-08-17	42.266	42.420	41.202	41.370	28.846	1,585,901
2022-08-16	41.510	43.190	41.510	42.084	29.344	2,438,344
2022-08-15	41.692	41.958	40.642	41.720	29.090	1,713,157
2022-08-12	42.644	43.372	41.496	41.566	28.983	1,939,294
2022-08-11	42.700	43.120	42.112	42.784	29.832	1,562,400
2022-08-10	42.238	42.742	41.552	42.392	29.558	1,370,533
2022-08-09	42.854	43.330	42.112	42.224	29.441	1,420,651
2022-08-08	41.426	42.616	40.320	42.616	29.715	2,208,706
2022-08-05	41.622	42.112	40.292	41.146	28.690	2,044,176

← NewerPage 17 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.