Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.700	48.990	48.050	48.870	14.966	4,077,546
2023-02-03	47.800	49.880	47.700	48.890	14.972	6,190,811
2023-02-02	48.610	49.200	47.340	47.880	14.662	5,189,788
2023-02-01	47.260	48.090	46.570	48.060	14.718	4,341,345
2023-01-31	46.300	47.230	46.030	47.030	14.402	3,640,149
2023-01-30	47.100	47.600	45.900	46.370	14.200	5,130,959
2023-01-20	46.100	47.250	46.100	46.770	14.323	5,393,645
2023-01-19	47.400	47.490	45.400	45.710	13.998	8,007,261
2023-01-18	46.070	48.260	45.780	47.610	14.580	6,123,264
2023-01-17	45.420	47.330	45.200	46.240	14.160	5,649,588
2023-01-16	45.730	45.730	44.600	45.500	13.934	4,477,546
2023-01-13	44.510	46.190	44.010	45.050	13.796	5,696,583
2023-01-12	44.550	45.000	44.000	44.310	13.569	3,488,286
2023-01-11	46.290	46.290	44.050	44.150	13.520	6,660,236
2023-01-10	46.030	46.770	45.450	45.840	14.038	7,498,295
2023-01-09	44.140	47.480	44.100	46.210	14.151	13,147,931
2023-01-06	42.500	44.900	42.310	43.880	13.438	12,041,867
2023-01-05	40.000	43.490	39.460	42.910	13.141	12,484,100
2023-01-04	39.380	39.950	39.330	39.710	12.161	2,932,844
2023-01-03	38.310	39.750	38.310	39.740	12.170	6,921,424
2022-12-30	38.650	38.990	38.040	38.170	11.689	1,785,185
2022-12-29	38.080	38.750	38.080	38.420	11.766	1,072,597
2022-12-28	38.280	38.700	38.030	38.490	11.787	1,079,580
2022-12-27	38.400	38.930	38.020	38.540	11.802	1,511,749
2022-12-26	37.370	38.830	36.920	38.550	11.805	1,779,820
2022-12-23	37.090	37.490	36.820	37.080	11.355	1,087,112
2022-12-22	38.240	38.580	37.060	37.070	11.352	1,990,094
2022-12-21	39.600	39.780	38.000	38.220	11.704	2,214,641
2022-12-20	39.500	39.950	39.230	39.550	12.112	1,187,564
2022-12-19	40.010	40.230	39.200	39.460	12.084	2,139,262
2022-12-16	41.850	41.850	40.110	40.250	12.326	3,557,941
2022-12-15	41.330	42.200	41.330	42.030	12.871	1,468,454
2022-12-14	41.540	42.420	41.270	41.460	12.696	2,184,398
2022-12-13	42.420	42.420	41.350	41.540	12.721	2,267,053
2022-12-12	41.930	43.030	41.180	42.050	12.877	4,039,501
2022-12-09	42.290	42.400	41.710	41.850	12.816	3,393,203
2022-12-08	42.320	43.250	41.910	42.490	13.012	3,663,309
2022-12-07	43.580	43.940	42.000	42.290	12.951	6,440,255
2022-12-06	43.850	45.260	43.560	43.640	13.364	7,258,416
2022-12-05	44.770	44.790	43.300	43.700	13.382	6,353,995
2022-12-02	41.010	45.000	40.960	44.760	13.707	12,630,274
2022-12-01	40.500	41.410	40.400	41.210	12.620	2,941,260
2022-11-30	40.520	40.670	39.910	39.940	12.231	2,150,369
2022-11-29	40.760	40.990	40.150	40.660	12.452	2,410,173
2022-11-28	39.910	41.360	39.600	40.800	12.494	2,767,023
2022-11-25	40.910	41.090	39.930	40.270	12.332	2,263,965
2022-11-24	41.160	41.900	41.000	41.010	12.559	2,124,919
2022-11-23	41.730	41.990	39.980	41.300	12.647	3,990,573
2022-11-22	43.250	43.250	41.750	41.830	12.810	4,233,902
2022-11-21	42.940	43.800	42.580	43.280	13.254	4,111,052
2022-11-18	43.280	44.270	42.830	43.010	13.171	7,404,085
2022-11-17	41.640	43.270	41.350	43.270	13.251	5,750,979
2022-11-16	42.850	42.930	41.600	41.900	12.831	5,144,362
2022-11-15	41.460	43.430	41.300	42.930	13.147	7,256,363
2022-11-14	43.180	43.180	41.260	41.460	12.696	7,438,909
2022-11-11	45.240	45.390	42.480	43.100	13.199	13,305,433
2022-11-10	40.890	45.580	40.580	44.310	13.569	15,516,455
2022-11-09	40.990	41.180	40.400	40.440	12.384	2,197,586
2022-11-08	40.900	41.150	40.430	40.900	12.525	2,731,609
2022-11-07	41.700	41.700	40.730	41.210	12.620	3,882,477

← NewerPage 16 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.