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
2022-02-09	50.848	51.156	49.154	50.610	35.188	2,999,556
2022-02-08	50.190	51.506	49.672	50.848	35.354	2,628,582
2022-02-07	49.406	51.170	49.280	50.582	35.169	2,997,770
2022-01-28	50.400	50.750	47.908	48.440	33.679	2,898,790
2022-01-27	50.372	51.940	48.944	49.126	34.156	5,308,006
2022-01-26	50.470	55.650	50.470	52.108	36.230	7,332,722
2022-01-25	53.900	55.496	49.686	49.686	34.546	4,900,053
2022-01-24	52.990	53.410	51.856	52.682	36.629	1,893,183
2022-01-21	53.564	54.082	52.220	52.458	36.473	2,525,643
2022-01-20	56.154	57.190	53.200	53.564	37.242	4,035,472
2022-01-19	56.350	57.512	55.650	56.042	38.965	2,721,613
2022-01-18	59.290	59.682	55.902	56.560	39.325	5,147,652
2022-01-17	58.660	60.480	58.534	59.528	41.389	3,290,512
2022-01-14	59.220	60.438	58.884	59.234	41.184	3,222,753
2022-01-13	62.160	62.160	59.626	59.864	41.622	3,837,728
2022-01-12	60.480	63.210	60.480	61.670	42.878	5,193,716
2022-01-11	63.700	64.652	59.640	59.808	41.583	5,748,564
2022-01-10	63.000	65.058	61.740	63.980	44.484	4,329,094
2022-01-07	64.946	67.004	62.594	62.664	43.569	5,876,545
2022-01-06	66.570	69.832	63.966	65.352	45.438	7,959,134
2022-01-05	66.080	69.846	62.258	68.600	47.696	10,560,085
2022-01-04	67.354	69.286	65.716	67.144	46.684	6,594,762
2021-12-31	74.284	75.124	68.614	68.628	47.716	9,635,770
2021-12-30	75.754	79.114	73.934	74.774	51.989	7,586,004
2021-12-29	74.032	79.044	72.646	76.580	53.245	8,461,322
2021-12-28	79.030	80.668	74.984	75.180	52.271	9,743,973
2021-12-27	76.762	85.148	75.600	80.640	56.068	11,804,586
2021-12-24	78.400	82.936	74.424	77.476	53.868	10,727,407
2021-12-23	77.700	84.000	77.028	79.618	55.357	13,526,720
2021-12-22	75.460	82.110	71.316	76.300	53.050	12,632,108
2021-12-21	76.412	79.478	73.304	76.230	53.001	9,793,000
2021-12-20	74.690	86.254	73.234	77.154	53.644	15,904,556
2021-12-17	82.600	84.000	73.472	74.214	51.600	15,739,940
2021-12-16	66.500	79.268	64.414	79.268	55.114	13,629,079
2021-12-15	65.394	68.306	64.680	66.052	45.925	8,805,756
2021-12-14	63.294	67.200	62.440	66.038	45.915	8,641,031
2021-12-13	61.740	66.500	61.740	64.764	45.029	9,927,570
2021-12-10	67.284	67.480	62.594	62.860	43.705	11,946,140
2021-12-09	74.746	75.040	68.782	69.300	48.183	12,385,732
2021-12-08	70.714	81.200	67.886	75.110	52.223	14,919,763
2021-12-07	68.600	71.820	64.400	70.462	48.991	10,990,865
2021-12-06	68.180	74.200	68.110	69.566	48.368	14,653,197
2021-12-03	68.628	72.506	65.800	67.200	46.723	13,858,962
2021-12-02	71.372	79.016	66.080	71.260	49.546	22,334,248
2021-12-01	56.602	69.160	56.140	69.160	48.086	14,764,215
2021-11-30	57.820	60.200	56.084	57.638	40.075	11,072,253
2021-11-29	53.200	56.574	53.032	56.280	39.130	6,865,670
2021-11-26	52.808	56.924	52.808	55.300	38.449	8,871,333
2021-11-25	55.482	57.932	53.704	54.320	37.768	9,560,533
2021-11-24	56.644	58.450	54.880	56.238	39.101	8,937,428
2021-11-23	57.372	59.458	55.930	56.644	39.384	10,443,259
2021-11-22	54.838	65.030	54.600	58.240	40.493	18,127,574
2021-11-19	44.800	56.560	44.408	56.560	39.325	15,918,740
2021-11-18	49.000	53.228	46.956	47.138	32.774	11,443,882
2021-11-17	45.780	46.900	45.766	46.340	32.219	3,120,667
2021-11-16	46.928	47.194	45.360	45.920	31.927	4,415,738
2021-11-15	44.940	47.432	44.940	47.432	32.979	4,922,285
2021-11-12	45.850	46.606	45.108	45.626	31.723	3,460,899
2021-11-11	44.954	46.340	44.282	45.220	31.441	3,777,459
2021-11-10	44.380	45.500	43.932	44.800	31.149	3,544,739

← NewerPage 20 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.