Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.150	28.720	28.110	28.160	15.680	4,465,757
2023-07-28	28.400	28.500	27.750	28.410	15.819	3,604,151
2023-07-27	28.310	28.750	28.220	28.370	15.796	4,148,269
2023-07-26	28.300	28.430	27.720	28.170	15.685	3,785,164
2023-07-25	29.080	29.220	28.240	28.350	15.785	5,155,081
2023-07-24	28.800	29.100	28.120	28.270	15.741	6,209,251
2023-07-21	32.780	32.930	28.800	28.850	16.064	15,033,301
2023-07-20	32.740	33.470	32.500	33.070	18.413	5,989,196
2023-07-19	33.580	34.200	32.500	32.740	18.230	10,059,937
2023-07-18	34.860	34.860	33.500	34.010	18.937	12,900,780
2023-07-17	33.880	35.700	33.600	35.070	19.527	20,558,474
2023-07-14	34.460	34.460	33.410	33.450	18.625	10,997,530
2023-07-13	34.390	34.800	33.710	34.800	19.377	12,432,490
2023-07-12	33.750	35.450	33.300	34.770	19.360	15,843,233
2023-07-11	33.500	34.340	33.200	33.750	18.792	9,883,337
2023-07-10	33.180	33.880	32.700	32.950	18.347	7,618,947
2023-07-07	32.060	33.290	31.560	32.950	18.347	9,606,554
2023-07-06	32.030	32.580	31.250	32.360	18.018	7,142,459
2023-07-05	33.210	33.480	32.010	32.120	17.884	9,331,417
2023-07-04	32.930	33.300	32.530	33.200	18.486	7,023,087
2023-07-03	34.000	34.200	32.520	33.010	18.380	10,918,469
2023-06-30	33.950	35.000	33.360	33.700	18.764	13,167,747
2023-06-29	33.500	34.230	32.500	33.550	18.681	12,580,134
2023-06-28	35.470	35.600	32.400	33.600	18.709	19,201,867
2023-06-27	35.030	36.290	35.010	35.920	20.000	16,332,529
2023-06-26	32.820	36.790	32.000	36.260	20.190	21,176,213
2023-06-21	34.520	35.670	33.500	33.530	18.669	15,211,029
2023-06-20	32.960	34.370	32.710	34.240	19.065	18,131,047
2023-06-19	32.640	33.200	32.310	32.750	18.235	8,078,703
2023-06-16	33.120	33.320	32.200	33.030	18.391	9,434,224
2023-06-15	32.550	33.730	32.220	33.080	18.419	11,937,107
2023-06-14	33.500	33.580	32.360	32.750	18.235	11,038,030
2023-06-13	32.800	34.000	32.200	33.730	18.781	14,142,061
2023-06-12	33.670	33.680	32.100	32.380	18.029	11,817,432
2023-06-09	33.000	33.750	32.410	33.700	18.764	15,303,010
2023-06-08	32.670	34.500	31.840	33.840	18.842	24,258,996
2023-06-07	31.300	31.650	30.880	31.600	17.595	5,740,689
2023-06-06	32.580	32.580	31.200	31.200	17.372	9,368,993
2023-06-05	32.250	33.050	32.100	32.580	18.141	9,290,099
2023-06-02	32.380	33.180	32.100	32.150	17.901	10,405,140
2023-06-01	33.100	33.280	32.280	32.690	18.202	10,553,844
2023-05-31	33.880	34.080	32.650	32.740	18.230	16,352,871
2023-05-30	34.650	35.800	33.650	34.100	18.987	20,932,301
2023-05-29	32.960	36.990	32.600	34.810	19.382	28,417,393
2023-05-26	34.480	35.530	32.900	33.650	18.736	27,343,570
2023-05-25	40.000	41.000	33.600	34.710	19.327	42,190,411
2023-05-24	31.360	36.840	31.360	36.840	20.513	28,103,313
2023-05-23	32.230	32.790	30.660	30.700	17.094	17,476,618
2023-05-22	30.590	34.560	30.590	32.580	18.141	24,327,218
2023-05-19	30.700	32.050	30.390	31.210	17.378	15,049,332
2023-05-18	30.950	31.150	30.210	30.770	17.133	15,793,342
2023-05-17	30.000	32.170	29.630	31.500	17.539	22,304,728
2023-05-16	28.060	31.320	28.060	30.080	16.749	17,976,420
2023-05-15	26.460	28.550	26.200	28.540	15.891	11,720,844
2023-05-12	26.000	26.930	25.500	26.530	14.772	7,110,826
2023-05-11	25.930	26.200	25.500	25.940	14.443	4,544,413
2023-05-10	25.180	26.500	24.990	25.850	14.393	6,885,681
2023-05-09	27.430	27.590	25.500	25.540	14.221	10,355,664
2023-05-08	27.400	27.770	26.980	27.610	15.373	5,776,241
2023-05-05	29.220	29.450	27.150	27.350	15.229	10,396,019

← NewerPage 14 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.