Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.520	22.140	21.440	21.900	12.194	4,780,560
2024-04-26	21.320	21.880	20.810	21.530	11.988	9,795,093
2024-04-25	22.050	23.980	22.020	23.010	12.812	7,586,816
2024-04-24	22.340	22.600	22.190	22.310	12.422	3,491,029
2024-04-23	21.960	22.580	21.960	22.290	12.411	3,477,408
2024-04-22	21.670	22.800	21.420	22.300	12.417	5,933,526
2024-04-19	23.010	23.380	21.980	22.030	12.266	8,521,269
2024-04-18	21.030	22.120	20.820	21.400	11.916	4,321,976
2024-04-17	19.700	21.010	19.700	21.010	11.698	3,530,412
2024-04-16	20.420	20.850	19.360	19.360	10.780	3,819,357
2024-04-15	21.970	22.050	20.450	20.650	11.498	6,243,854
2024-04-12	21.300	22.730	21.300	22.150	12.333	6,899,360
2024-04-11	20.750	21.690	20.640	21.270	11.843	2,642,053
2024-04-10	21.180	21.230	20.580	20.780	11.570	2,296,963
2024-04-09	21.070	21.610	21.010	21.230	11.821	3,108,640
2024-04-08	22.250	22.250	21.200	21.230	11.821	3,413,802
2024-04-03	22.220	22.500	21.790	22.030	12.266	1,844,472
2024-04-02	22.390	22.540	22.080	22.220	12.372	1,731,779
2024-04-01	22.200	22.470	21.920	22.400	12.472	2,541,635
2024-03-29	21.850	22.240	21.720	21.990	12.244	1,149,511
2024-03-28	21.200	22.200	21.110	21.850	12.166	2,431,339
2024-03-27	22.100	22.150	21.200	21.300	11.860	3,363,484
2024-03-26	22.230	22.590	21.790	22.150	12.333	2,648,064
2024-03-25	22.990	23.140	22.210	22.230	12.378	2,903,184
2024-03-22	23.600	23.710	22.800	23.140	12.884	3,418,218
2024-03-21	24.050	24.170	23.510	23.610	13.146	2,940,776
2024-03-20	23.720	24.070	23.600	24.060	13.397	2,533,349
2024-03-19	24.080	24.170	23.700	23.700	13.196	2,405,894
2024-03-18	23.880	24.100	23.720	24.100	13.419	2,856,737
2024-03-15	23.730	23.850	23.480	23.820	13.263	1,993,672
2024-03-14	23.940	24.050	23.310	23.660	13.174	2,613,920
2024-03-13	23.910	24.140	23.700	23.860	13.285	2,638,156
2024-03-12	24.420	24.420	23.780	23.940	13.330	4,372,799
2024-03-11	23.990	24.450	23.640	24.400	13.586	4,535,968
2024-03-08	23.580	23.920	23.340	23.690	13.191	3,210,028
2024-03-07	24.700	24.860	23.710	23.710	13.202	5,105,150
2024-03-06	23.500	24.540	23.310	24.400	13.586	6,142,158
2024-03-05	24.090	24.240	23.360	23.450	13.057	5,584,118
2024-03-04	23.130	24.440	22.650	24.390	13.580	9,149,777
2024-03-01	22.060	23.090	22.000	22.960	12.784	5,077,761
2024-02-29	21.120	22.170	21.080	22.110	12.311	3,082,679
2024-02-28	23.150	23.530	21.400	21.400	11.916	5,562,715
2024-02-27	22.330	23.250	22.180	23.140	12.884	4,474,293
2024-02-26	22.560	23.220	22.390	22.670	12.623	4,253,274
2024-02-23	22.340	22.550	22.030	22.550	12.556	3,178,704
2024-02-22	22.000	22.640	21.980	22.350	12.445	3,482,818
2024-02-21	20.300	23.800	20.110	22.200	12.361	6,525,145
2024-02-20	20.230	20.870	19.850	20.520	11.426	3,526,892
2024-02-19	20.000	20.400	19.500	20.300	11.303	5,123,417
2024-02-08	17.750	19.820	17.560	19.680	10.958	5,278,717
2024-02-07	18.000	18.450	17.420	17.640	9.822	3,584,345
2024-02-06	17.770	18.550	16.500	17.890	9.961	3,661,210
2024-02-05	18.400	18.790	16.180	17.620	9.811	4,499,285
2024-02-02	19.800	19.880	18.000	18.520	10.312	3,954,772
2024-02-01	19.400	20.060	18.910	19.550	10.885	2,931,062
2024-01-31	20.320	20.410	19.590	19.590	10.908	3,660,059
2024-01-30	20.720	21.180	20.310	20.400	11.359	1,497,760
2024-01-29	22.040	22.380	21.050	21.060	11.726	1,876,541
2024-01-26	22.360	22.500	21.870	22.010	12.255	2,031,758
2024-01-25	21.610	22.420	21.130	22.370	12.456	2,576,683

← NewerPage 11 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.