Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.220	29.450	27.150	27.350	15.229	10,396,019
2023-05-04	30.350	30.600	29.010	29.350	16.342	9,304,582
2023-04-28	29.570	30.850	29.440	30.470	16.966	9,819,398
2023-04-27	32.000	32.000	29.010	29.820	16.604	19,488,445
2023-04-26	31.440	34.470	31.250	32.890	18.313	19,800,283
2023-04-25	30.330	32.150	28.560	32.050	17.845	16,921,642
2023-04-24	29.250	30.720	28.670	29.700	16.537	8,955,500
2023-04-21	30.480	31.550	29.300	29.310	16.320	10,038,036
2023-04-20	31.800	31.810	30.490	30.800	17.149	10,463,285
2023-04-19	31.940	32.800	31.690	32.310	17.990	10,449,193
2023-04-18	33.300	33.300	31.840	32.050	17.845	14,930,178
2023-04-17	29.590	35.000	29.580	33.620	18.720	19,277,581
2023-04-14	28.800	30.700	28.700	29.880	16.637	12,341,154
2023-04-13	27.650	30.130	27.500	29.130	16.220	14,380,376
2023-04-12	27.280	27.600	26.600	27.420	15.267	5,934,729
2023-04-11	27.620	27.990	27.050	27.250	15.173	4,966,372
2023-04-10	29.290	29.600	27.750	27.760	15.457	5,380,522
2023-04-07	28.470	29.490	27.300	28.950	16.119	6,835,706
2023-04-06	51.430	52.640	50.960	51.890	15.890	4,521,028
2023-04-04	53.800	53.870	50.880	51.300	15.710	8,951,254
2023-04-03	53.500	54.520	53.100	53.640	16.426	5,714,241
2023-03-31	53.030	54.100	52.990	53.790	16.472	4,573,545
2023-03-30	54.770	54.860	52.810	53.090	16.258	5,065,006
2023-03-29	55.200	55.670	53.660	55.020	16.849	5,876,953
2023-03-28	54.370	57.780	54.030	55.660	17.045	8,526,706
2023-03-27	53.400	54.510	53.050	54.510	16.693	4,738,039
2023-03-24	54.330	54.400	53.210	53.590	16.411	4,626,825
2023-03-23	53.780	54.370	53.010	54.320	16.635	5,417,997
2023-03-22	53.620	54.190	52.900	53.660	16.433	5,449,789
2023-03-21	53.990	54.280	52.600	53.620	16.420	5,593,042
2023-03-20	55.000	55.230	53.650	53.960	16.524	6,526,959
2023-03-17	55.000	56.440	54.600	54.890	16.809	7,808,869
2023-03-16	53.900	56.160	52.900	55.550	17.011	11,084,925
2023-03-15	53.270	55.380	53.270	53.910	16.509	10,980,137
2023-03-14	54.260	54.500	52.010	52.890	16.197	9,975,921
2023-03-13	56.260	56.630	54.230	54.770	16.772	14,116,053
2023-03-10	51.890	58.250	51.000	57.350	17.562	21,747,099
2023-03-09	52.130	52.910	50.750	51.900	15.894	14,153,051
2023-03-08	50.750	55.200	50.700	52.910	16.203	25,773,694
2023-03-07	49.400	49.790	47.620	47.620	14.583	5,587,692
2023-03-06	49.730	49.960	48.360	49.690	15.217	4,612,368
2023-03-03	49.790	50.950	49.610	49.730	15.229	4,360,003
2023-03-02	51.080	51.100	49.730	49.730	15.229	5,245,000
2023-03-01	51.000	51.510	50.520	50.990	15.615	4,326,500
2023-02-28	51.660	51.870	50.330	51.190	15.676	4,514,209
2023-02-27	52.100	52.990	51.380	51.510	15.774	7,042,254
2023-02-24	50.300	53.050	50.300	52.880	16.194	7,490,411
2023-02-23	49.940	51.330	49.560	50.580	15.489	4,700,478
2023-02-22	49.400	51.080	48.990	49.940	15.293	5,209,505
2023-02-21	50.360	50.500	49.050	49.400	15.128	3,828,002
2023-02-20	48.350	50.350	48.200	49.990	15.309	6,748,812
2023-02-17	48.310	48.750	47.430	47.820	14.644	4,351,263
2023-02-16	49.680	50.680	48.150	48.470	14.843	6,396,894
2023-02-15	49.090	50.330	48.290	49.980	15.306	5,633,696
2023-02-14	48.440	49.120	47.280	48.540	14.865	4,864,234
2023-02-13	47.900	49.700	47.900	48.570	14.874	4,677,840
2023-02-10	49.800	49.820	47.700	48.310	14.794	4,808,005
2023-02-09	47.950	50.120	47.900	49.770	15.241	5,588,717
2023-02-08	48.160	49.450	47.800	48.210	14.764	3,778,463
2023-02-07	48.870	48.940	47.350	48.530	14.862	4,525,706

← NewerPage 15 of 20 · 1,180 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.