Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	41.070	41.940	40.920	41.630	12.749	3,791,415
2022-11-03	40.390	41.290	40.060	41.070	12.577	3,501,256
2022-11-02	40.700	40.790	40.160	40.730	12.473	3,281,287
2022-11-01	39.600	41.100	39.530	40.700	12.464	3,816,545
2022-10-31	38.100	39.830	38.100	39.390	12.063	3,332,327
2022-10-28	40.040	40.380	37.890	38.070	11.658	4,006,050
2022-10-27	41.230	41.790	40.260	40.350	12.357	3,719,456
2022-10-26	39.650	40.970	39.600	40.710	12.467	4,294,243
2022-10-25	39.750	40.150	38.910	39.650	12.142	3,447,184
2022-10-24	39.950	40.850	39.200	39.460	12.084	4,254,695
2022-10-21	39.500	40.500	39.120	39.800	12.188	7,485,881
2022-10-20	40.880	41.990	40.200	41.450	12.693	3,617,919
2022-10-19	41.710	42.200	41.410	41.500	12.709	2,774,861
2022-10-18	41.190	41.780	40.430	41.700	12.770	3,929,742
2022-10-17	40.080	41.000	39.920	40.750	12.479	3,358,787
2022-10-14	39.980	40.620	39.580	40.400	12.372	3,808,271
2022-10-13	38.600	40.670	38.500	39.820	12.194	6,099,498
2022-10-12	36.820	38.820	36.660	38.820	11.888	3,963,768
2022-10-11	35.940	37.500	35.530	37.080	11.355	2,495,943
2022-10-10	36.300	36.360	35.600	35.940	11.006	1,885,651
2022-09-30	36.530	36.840	36.100	36.240	11.098	1,568,633
2022-09-29	36.900	37.220	36.060	36.510	11.181	2,170,690
2022-09-28	37.890	38.250	36.530	36.590	11.205	2,616,014
2022-09-27	37.680	38.290	37.400	38.090	11.664	2,691,121
2022-09-26	37.190	37.800	37.000	37.200	11.392	2,200,513
2022-09-23	38.500	39.140	37.380	37.380	11.447	3,027,843
2022-09-22	38.380	39.170	38.300	38.490	11.787	2,110,942
2022-09-21	38.850	38.900	38.070	38.890	11.909	2,641,835
2022-09-20	38.280	39.200	38.280	38.820	11.888	2,955,990
2022-09-19	38.890	39.160	37.780	38.170	11.689	2,397,666
2022-09-16	38.800	39.440	38.610	38.860	11.900	2,603,697
2022-09-15	41.220	41.240	38.400	38.960	11.931	5,280,085
2022-09-14	41.320	41.690	40.600	40.880	12.519	3,282,137
2022-09-13	42.350	42.980	41.630	41.810	12.804	3,394,951
2022-09-09	42.170	42.450	41.560	42.300	12.954	3,011,045
2022-09-08	43.500	43.820	42.020	42.040	12.874	5,319,760
2022-09-07	43.870	44.500	43.350	43.750	13.398	4,462,646
2022-09-06	43.050	44.250	42.510	43.870	13.435	4,338,544
2022-09-05	43.700	44.170	42.710	43.020	13.174	3,399,160
2022-09-02	42.850	43.830	42.360	43.830	13.422	3,978,081
2022-09-01	43.300	44.380	42.530	42.770	13.098	4,195,606
2022-08-31	46.300	46.580	43.700	43.750	13.398	7,225,421
2022-08-30	47.990	49.160	46.200	46.620	14.277	6,409,113
2022-08-29	46.600	48.730	45.930	47.720	14.613	7,532,901
2022-08-26	49.490	50.800	46.100	46.470	14.231	13,049,488
2022-08-25	51.860	52.480	48.200	49.050	15.021	13,329,855
2022-08-24	51.900	54.900	50.970	51.700	15.832	17,854,712
2022-08-23	47.770	52.500	47.770	51.920	15.900	16,730,146
2022-08-22	50.700	52.880	48.030	48.590	14.880	15,282,349
2022-08-19	50.240	51.500	49.000	50.700	15.526	9,322,006
2022-08-18	49.800	51.650	49.260	50.700	15.526	8,618,085
2022-08-17	50.060	51.500	49.250	49.710	15.223	8,739,713
2022-08-16	48.740	50.990	48.330	49.960	15.299	11,259,120
2022-08-15	47.000	48.660	46.810	48.660	14.901	5,666,951
2022-08-12	48.250	49.160	47.550	47.560	14.564	6,272,471
2022-08-11	48.120	48.700	47.400	47.920	14.675	6,704,096
2022-08-10	48.600	49.400	47.680	47.730	14.617	9,458,001
2022-08-09	46.730	48.180	46.530	48.020	14.705	9,658,477
2022-08-08	45.980	47.270	44.610	46.910	14.365	7,556,334
2022-08-05	47.050	47.700	45.400	46.200	14.148	10,740,558

← NewerPage 17 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.