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
2022-05-11	36.848	39.466	36.848	37.590	26.136	3,135,028
2022-05-10	35.770	37.198	35.658	36.876	25.639	1,711,700
2022-05-09	36.316	37.100	35.742	36.344	25.269	1,767,675
2022-05-06	34.874	37.016	34.328	36.232	25.191	2,419,000
2022-05-05	35.000	36.330	34.552	35.602	24.753	2,125,748
2022-04-29	32.998	35.168	32.928	34.832	24.218	3,028,052
2022-04-28	33.530	34.244	31.850	32.242	22.417	2,754,135
2022-04-27	32.886	34.790	31.682	34.328	23.868	3,029,086
2022-04-26	33.894	36.498	33.362	33.558	23.332	2,614,182
2022-04-25	39.368	39.732	35.140	35.336	24.569	2,851,861
2022-04-22	39.760	40.978	39.760	40.306	28.024	1,807,419
2022-04-21	43.176	43.386	40.012	40.180	27.936	2,583,892
2022-04-20	44.296	44.590	42.714	42.840	29.786	2,232,311
2022-04-19	43.078	45.486	43.078	44.800	31.149	3,167,348
2022-04-18	41.440	43.288	40.894	43.120	29.981	2,012,057
2022-04-15	44.366	44.366	41.608	42.112	29.280	3,292,651
2022-04-14	45.808	46.760	44.436	44.464	30.915	3,094,154
2022-04-13	47.320	47.558	45.570	45.794	31.840	2,966,015
2022-04-12	44.842	47.992	44.240	47.922	33.319	3,707,691
2022-04-11	47.600	47.600	45.080	45.234	31.450	3,235,323
2022-04-08	50.400	50.680	48.090	48.202	33.514	3,496,979
2022-04-07	50.568	52.010	49.364	49.644	34.517	5,040,373
2022-04-06	48.020	51.688	47.740	51.688	35.938	6,471,734
2022-04-01	48.846	49.252	47.670	47.978	33.358	2,823,095
2022-03-31	50.120	50.330	48.566	48.832	33.952	3,230,647
2022-03-30	49.770	50.610	49.168	50.582	35.169	3,578,202
2022-03-29	50.666	51.170	48.762	49.154	34.176	3,657,031
2022-03-28	51.968	52.486	50.442	50.610	35.188	4,542,579
2022-03-25	53.914	55.566	52.640	53.144	36.950	8,406,961
2022-03-24	57.330	63.532	56.000	56.000	38.936	12,390,777
2022-03-23	62.342	65.786	60.914	61.082	42.469	16,493,860
2022-03-22	52.500	56.980	51.996	54.824	38.118	7,206,627
2022-03-21	51.310	52.500	51.240	52.402	36.434	3,241,371
2022-03-18	50.120	52.094	49.966	51.982	36.142	4,594,993
2022-03-17	47.152	51.310	47.152	50.414	35.052	5,963,618
2022-03-16	46.088	47.222	44.100	46.970	32.657	3,741,596
2022-03-15	46.844	48.104	45.220	45.262	31.470	2,807,090
2022-03-14	49.322	50.316	47.166	47.236	32.842	3,390,661
2022-03-11	51.744	51.744	49.448	50.680	35.237	3,218,349
2022-03-10	52.794	53.480	51.800	52.360	36.405	3,380,641
2022-03-09	52.108	53.158	49.000	51.800	36.016	3,344,122
2022-03-08	52.724	53.718	51.058	51.842	36.045	3,427,976
2022-03-07	54.012	55.706	52.584	53.256	37.028	3,509,669
2022-03-04	57.484	58.100	54.446	54.502	37.894	6,031,568
2022-03-03	56.070	60.816	55.412	58.660	40.785	7,765,432
2022-03-02	57.260	58.086	55.230	56.686	39.413	5,059,722
2022-03-01	55.538	59.388	55.538	55.888	38.858	7,220,916
2022-02-28	54.614	55.188	53.270	54.068	37.593	4,167,616
2022-02-25	53.340	57.372	53.340	55.594	38.654	7,836,567
2022-02-24	51.240	58.786	51.226	54.348	37.787	10,747,369
2022-02-23	50.540	51.842	49.364	51.688	35.938	5,474,786
2022-02-22	48.944	53.144	46.970	50.596	35.179	6,669,523
2022-02-21	49.000	49.476	48.062	49.112	34.147	2,387,658
2022-02-18	50.204	50.232	48.384	49.000	34.069	3,055,604
2022-02-17	49.546	51.422	48.888	50.386	35.033	4,395,747
2022-02-16	48.580	49.882	47.600	49.546	34.448	3,959,897
2022-02-15	47.306	48.188	46.550	47.894	33.300	1,925,696
2022-02-14	47.012	47.684	45.962	47.292	32.881	1,736,773
2022-02-11	48.608	48.846	46.914	47.082	32.735	3,038,494
2022-02-10	50.904	51.492	48.846	49.168	34.186	3,493,635

← NewerPage 19 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.