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
2022-08-04	41.454	42.182	40.460	41.300	28.797	1,935,100
2022-08-03	41.300	43.218	40.544	40.754	28.416	2,769,709
2022-08-02	43.106	43.218	40.600	41.160	28.699	2,588,815
2022-08-01	42.924	43.946	42.168	43.666	30.447	2,811,970
2022-07-29	43.736	44.044	42.518	42.924	29.929	2,315,000
2022-07-28	42.336	44.100	42.000	43.568	30.378	4,168,466
2022-07-27	40.950	42.966	40.950	42.336	29.519	2,227,800
2022-07-26	41.412	41.580	39.900	41.160	28.699	1,956,293
2022-07-25	42.196	42.784	40.600	41.832	29.168	2,338,950
2022-07-22	41.902	42.686	41.468	41.888	29.207	1,891,649
2022-07-21	41.832	42.476	41.510	41.552	28.973	1,527,570
2022-07-20	42.140	42.364	41.412	41.944	29.246	1,551,870
2022-07-19	41.790	42.420	41.384	41.944	29.246	2,019,738
2022-07-18	40.502	42.434	40.502	41.706	29.080	2,391,204
2022-07-15	42.140	42.700	40.250	40.278	28.084	2,714,888
2022-07-14	39.382	44.128	38.920	42.196	29.338	5,316,765
2022-07-13	37.632	39.452	37.632	39.326	27.343	1,921,089
2022-07-12	39.200	39.200	37.618	37.646	26.175	1,548,698
2022-07-11	40.082	40.502	38.346	38.766	26.953	2,074,095
2022-07-08	39.214	42.420	39.200	40.516	28.170	3,984,915
2022-07-07	37.954	39.774	37.786	39.256	27.294	1,925,020
2022-07-06	38.668	38.976	37.520	37.954	26.389	1,378,939
2022-07-05	39.550	40.068	38.108	38.668	26.885	1,830,152
2022-07-04	39.648	40.138	38.934	39.746	27.635	1,263,329
2022-07-01	40.208	40.880	39.634	39.760	27.644	1,526,960
2022-06-30	40.936	41.524	40.124	40.180	27.936	2,297,393
2022-06-29	43.358	43.666	41.020	41.048	28.540	3,014,062
2022-06-28	42.686	44.226	42.014	43.330	30.127	3,049,154
2022-06-27	42.812	43.260	42.168	42.756	29.728	2,411,495
2022-06-24	42.378	42.910	41.860	42.280	29.397	2,407,739
2022-06-23	42.000	42.252	40.740	42.210	29.348	2,263,312
2022-06-22	43.540	43.834	41.314	41.552	28.890	2,972,331
2022-06-21	43.876	44.184	42.490	43.274	30.088	3,291,667
2022-06-20	41.174	44.478	40.894	43.638	30.341	5,317,884
2022-06-17	40.180	41.188	40.110	40.782	28.355	1,605,867
2022-06-16	40.768	41.286	40.096	40.460	28.131	2,043,685
2022-06-15	41.846	42.980	40.866	40.908	28.443	3,472,679
2022-06-14	40.964	42.980	39.942	42.532	29.572	4,790,941
2022-06-13	40.152	42.126	39.802	41.258	28.686	2,422,740
2022-06-10	38.318	40.558	38.052	40.306	28.024	2,757,654
2022-06-09	39.886	39.886	38.178	38.472	26.749	1,819,312
2022-06-08	40.264	41.048	38.780	39.942	27.771	2,845,568
2022-06-07	41.524	41.860	39.830	40.250	27.985	2,716,897
2022-06-06	40.726	41.846	40.600	41.818	29.075	3,001,167
2022-06-02	40.418	40.838	39.886	40.712	28.306	1,975,124
2022-06-01	39.242	40.950	38.948	40.320	28.034	2,549,205
2022-05-31	39.060	39.732	38.346	39.382	27.382	1,434,475
2022-05-30	40.362	40.600	38.248	38.962	27.090	1,617,072
2022-05-27	39.102	39.872	38.164	38.570	26.817	1,513,414
2022-05-26	39.690	39.732	37.940	39.074	27.167	1,786,615
2022-05-25	38.794	39.298	37.870	39.032	27.138	2,135,083
2022-05-24	40.180	42.518	38.304	38.318	26.642	4,104,755
2022-05-23	39.760	40.530	39.438	40.348	28.053	1,759,785
2022-05-20	40.194	40.600	39.284	39.606	27.537	2,105,548
2022-05-19	38.612	40.278	38.388	39.928	27.761	3,025,209
2022-05-18	38.668	39.606	37.800	38.934	27.070	2,601,042
2022-05-17	38.220	39.480	37.380	38.668	26.885	2,863,241
2022-05-16	38.066	38.500	37.408	37.604	26.145	1,148,404
2022-05-13	37.814	38.570	37.352	38.010	26.428	1,298,234
2022-05-12	37.030	38.444	37.016	37.982	26.408	1,811,098

← NewerPage 18 of 21 · 1,212 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.