Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.080	16.340	16.040	16.100	12.852	2,612,832
2024-07-25	16.100	16.480	15.830	16.100	12.852	2,094,499
2024-07-24	16.190	16.500	15.900	16.180	12.916	2,292,537
2024-07-23	16.590	16.870	16.140	16.190	12.924	2,164,200
2024-07-22	16.290	17.040	16.260	16.670	13.307	3,272,496
2024-07-19	15.700	16.470	15.620	16.310	13.020	3,953,264
2024-07-18	15.900	16.210	15.600	15.850	12.653	4,182,912
2024-07-17	17.030	17.050	15.860	16.050	12.812	6,306,072
2024-07-16	17.710	18.010	16.700	16.940	13.523	7,333,208
2024-07-15	18.600	18.660	17.830	17.850	14.249	4,650,325
2024-07-12	18.880	19.040	18.550	18.660	14.896	3,993,460
2024-07-11	18.200	19.190	18.060	19.100	15.247	7,712,466
2024-07-10	18.460	18.760	18.180	18.180	14.513	4,101,096
2024-07-09	18.000	18.870	17.780	18.680	14.912	5,372,529
2024-07-08	18.260	18.450	17.930	18.090	14.441	3,360,994
2024-07-05	17.870	18.460	17.680	18.250	14.569	3,830,511
2024-07-04	18.400	18.850	17.910	18.000	14.369	4,564,778
2024-07-03	19.170	19.370	18.410	18.520	14.784	6,320,908
2024-07-02	19.440	19.900	19.270	19.380	15.471	6,789,570
2024-07-01	19.250	19.940	19.180	19.630	15.670	7,700,007
2024-06-28	18.000	20.990	17.910	19.460	15.534	12,498,904
2024-06-27	18.700	18.700	17.750	17.990	14.361	5,807,187
2024-06-26	18.500	19.260	18.400	18.730	14.952	6,426,669
2024-06-25	18.000	18.900	17.810	18.720	14.944	7,113,985
2024-06-24	17.730	18.190	17.510	17.920	14.305	4,487,605
2024-06-21	18.430	18.720	17.620	17.800	14.209	6,947,227
2024-06-20	19.110	19.480	18.350	18.420	14.704	6,868,420
2024-06-19	19.840	19.860	19.160	19.220	15.343	7,377,152
2024-06-18	19.970	20.500	19.690	19.990	15.957	10,958,785
2024-06-17	19.340	20.430	18.550	20.310	16.213	14,619,511
2024-06-14	19.670	21.090	19.370	19.420	15.502	17,436,847
2024-06-13	19.660	20.300	19.480	20.010	15.973	13,184,322
2024-06-12	18.620	20.500	18.510	19.980	15.950	14,812,986
2024-06-11	18.200	18.980	17.630	18.970	15.143	8,130,836
2024-06-07	18.650	18.850	17.860	18.540	14.800	10,554,259
2024-06-06	19.500	19.830	18.000	18.320	14.624	13,594,180
2024-06-05	19.500	20.110	19.180	19.560	15.614	16,366,662
2024-06-04	17.620	20.500	17.290	20.400	16.285	22,684,638
2024-06-03	18.180	18.220	17.430	17.700	14.129	8,972,592
2024-05-31	18.380	18.860	17.620	18.530	14.792	12,491,487
2024-05-30	19.100	19.890	18.350	18.350	14.648	14,630,731
2024-05-29	18.800	20.500	18.500	19.090	15.239	17,129,390
2024-05-28	17.960	20.530	17.850	19.750	15.766	22,162,914
2024-05-27	17.350	19.000	17.350	18.360	14.656	17,630,643
2024-05-24	16.600	18.580	16.600	17.710	14.137	14,935,204
2024-05-23	16.680	16.760	16.160	16.260	12.980	2,960,209
2024-05-22	16.050	17.000	15.950	16.820	13.427	5,803,512
2024-05-21	16.390	16.610	16.110	16.160	12.900	2,883,528
2024-05-20	23.010	23.420	22.820	23.360	13.007	3,499,860
2024-05-17	23.530	23.530	22.880	23.050	12.834	4,192,980
2024-05-16	23.630	24.330	23.260	23.380	13.018	4,557,065
2024-05-15	24.450	24.990	23.680	23.720	13.207	7,736,203
2024-05-14	24.200	24.900	23.720	24.710	13.759	10,213,571
2024-05-13	23.740	24.660	23.370	24.500	13.642	9,632,140
2024-05-10	23.280	23.980	22.710	23.740	13.219	7,655,291
2024-05-09	22.630	23.070	22.630	22.920	12.762	4,075,686
2024-05-08	22.680	23.060	22.360	22.850	12.723	4,908,178
2024-05-07	22.300	22.890	22.200	22.490	12.522	3,743,518
2024-05-06	21.750	22.600	21.750	22.400	12.472	4,214,538
2024-04-30	21.900	22.080	21.530	21.610	12.032	2,815,646

← NewerPage 10 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1900 CNY
2025-05-21	0.3960 CNY
2024-09-27	0.1500 CNY
2024-05-21	0.5488 CNY
2023-04-07	0.5200 CNY
2022-04-29	0.4700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.