Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	26.310	26.550	25.760	25.940	14.443	2,082,225
2023-10-30	25.700	26.170	25.540	26.020	14.488	2,424,374
2023-10-27	25.000	25.740	24.780	25.710	14.315	2,870,784
2023-10-26	24.510	25.150	24.300	25.000	13.920	1,762,535
2023-10-25	24.510	25.100	24.500	24.850	13.837	2,248,359
2023-10-24	23.900	24.620	23.610	24.480	13.630	2,676,105
2023-10-23	24.600	24.760	23.860	23.900	13.308	2,002,392
2023-10-20	24.900	25.550	24.610	24.690	13.747	2,355,302
2023-10-19	25.020	25.600	24.880	24.950	13.892	2,200,339
2023-10-18	25.970	25.970	25.030	25.090	13.970	2,270,049
2023-10-17	25.940	26.330	25.800	26.000	14.477	1,490,519
2023-10-16	26.390	26.570	25.890	26.070	14.516	1,942,748
2023-10-13	26.560	26.670	26.310	26.420	14.711	1,650,006
2023-10-12	26.830	26.860	26.350	26.670	14.850	2,000,219
2023-10-11	26.620	26.940	26.360	26.680	14.855	2,257,217
2023-10-10	26.710	26.770	26.510	26.620	14.822	1,305,763
2023-10-09	26.390	26.760	26.300	26.630	14.828	1,915,502
2023-09-28	26.790	26.840	26.290	26.470	14.739	1,659,077
2023-09-27	26.000	26.730	25.740	26.310	14.649	2,656,452
2023-09-26	25.680	26.190	25.610	25.950	14.449	1,787,239
2023-09-25	25.900	26.270	25.570	25.760	14.343	1,668,912
2023-09-22	25.030	26.050	25.030	25.980	14.466	2,520,257
2023-09-21	25.410	25.530	25.110	25.180	14.020	1,496,460
2023-09-20	25.620	25.920	25.340	25.390	14.137	1,784,092
2023-09-19	26.580	26.800	25.520	25.610	14.260	3,073,988
2023-09-18	26.410	27.020	26.200	26.550	14.783	2,424,273
2023-09-15	26.630	26.800	26.390	26.540	14.777	2,137,464
2023-09-14	27.000	27.000	26.250	26.440	14.722	2,971,400
2023-09-13	27.760	27.760	26.650	26.990	15.028	3,544,250
2023-09-12	27.660	27.880	27.420	27.760	15.457	2,504,040
2023-09-11	27.230	27.770	27.100	27.650	15.396	2,699,637
2023-09-08	27.080	27.470	26.760	27.370	15.240	3,021,501
2023-09-07	27.750	28.000	27.070	27.070	15.073	4,298,649
2023-09-06	27.730	28.150	27.520	28.020	15.602	5,510,290
2023-09-05	27.300	27.790	27.200	27.730	15.440	3,822,268
2023-09-04	27.200	27.520	26.750	27.460	15.290	3,141,801
2023-09-01	27.250	27.450	26.980	27.110	15.095	2,288,395
2023-08-31	27.320	27.570	27.080	27.330	15.217	2,937,118
2023-08-30	26.840	27.860	26.840	27.520	15.323	5,871,616
2023-08-29	25.600	27.000	25.510	26.760	14.900	6,036,332
2023-08-28	27.900	27.920	25.500	25.620	14.265	4,383,529
2023-08-25	26.890	26.990	25.790	25.900	14.421	4,953,165
2023-08-24	26.900	27.380	26.780	27.170	15.128	2,651,737
2023-08-23	27.510	27.580	26.950	26.970	15.017	2,610,261
2023-08-22	27.000	27.680	26.460	27.510	15.318	3,971,086
2023-08-21	27.010	27.360	26.830	26.890	14.972	2,775,457
2023-08-18	27.560	28.250	27.110	27.110	15.095	3,709,436
2023-08-17	27.150	27.970	27.070	27.730	15.440	3,056,062
2023-08-16	27.920	28.090	27.320	27.320	15.212	2,755,048
2023-08-15	28.700	28.760	27.820	28.020	15.602	2,869,470
2023-08-14	28.180	28.670	28.110	28.670	15.964	2,168,544
2023-08-11	29.050	29.210	28.510	28.530	15.885	2,999,374
2023-08-10	29.500	29.680	29.000	29.080	16.192	3,159,157
2023-08-09	29.100	29.870	29.030	29.390	16.364	4,464,695
2023-08-08	28.400	30.210	28.320	29.590	16.476	9,740,154
2023-08-07	27.880	28.500	27.710	28.430	15.830	4,324,430
2023-08-04	27.540	28.220	27.510	27.930	15.551	4,402,117
2023-08-03	27.300	27.850	27.270	27.530	15.329	2,708,640
2023-08-02	27.680	27.760	27.340	27.510	15.318	3,131,632
2023-08-01	28.180	28.370	27.510	27.790	15.474	4,669,465

← NewerPage 13 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.