Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.230	48.430	45.230	46.810	14.335	12,571,690
2022-08-03	45.000	46.250	44.330	44.780	13.713	9,820,663
2022-08-02	45.880	45.880	43.620	44.250	13.551	9,140,856
2022-08-01	46.450	46.450	45.000	46.340	14.191	9,105,530
2022-07-29	45.430	48.800	45.430	46.980	14.387	15,227,300
2022-07-28	45.320	45.800	45.000	45.120	13.817	7,627,326
2022-07-27	44.800	46.460	44.700	45.660	13.983	12,837,031
2022-07-26	43.450	43.970	42.530	43.900	13.444	6,000,940
2022-07-25	44.000	44.440	43.230	43.410	13.294	7,504,068
2022-07-22	45.820	45.850	42.990	43.770	13.404	13,429,732
2022-07-21	46.870	46.870	45.200	45.360	13.891	8,639,710
2022-07-20	47.890	47.890	46.150	46.640	14.283	7,801,786
2022-07-19	47.350	47.740	46.750	47.410	14.519	7,797,683
2022-07-18	48.300	48.730	47.000	47.400	14.515	12,652,518
2022-07-15	49.170	51.660	48.300	48.670	14.904	13,235,657
2022-07-14	48.400	51.010	47.690	49.510	15.162	13,717,698
2022-07-13	47.910	49.560	47.380	48.500	14.852	11,871,691
2022-07-12	45.670	50.670	45.600	48.310	14.794	20,819,341
2022-07-11	44.060	46.510	43.260	46.270	14.169	16,804,389
2022-07-08	44.980	48.970	44.060	44.680	13.683	25,106,838
2022-07-07	38.000	41.600	37.750	41.110	12.589	10,518,681
2022-07-06	39.080	39.100	37.850	38.220	11.704	3,711,204
2022-07-05	40.100	40.400	38.580	39.050	11.958	4,455,464
2022-07-04	40.030	40.800	38.600	40.180	12.304	5,194,521
2022-07-01	40.500	41.220	40.190	40.320	12.347	3,751,111
2022-06-30	39.500	41.370	39.270	40.810	12.497	5,914,750
2022-06-29	41.240	41.290	39.400	39.460	12.084	4,618,585
2022-06-28	40.460	41.280	39.730	41.230	12.626	4,583,416
2022-06-27	41.010	41.600	40.370	40.410	12.375	4,199,253
2022-06-24	40.360	41.200	40.360	40.880	12.519	4,172,814
2022-06-23	39.520	40.520	38.860	40.420	12.378	5,024,025
2022-06-22	40.610	40.610	39.220	39.300	12.035	4,116,994
2022-06-21	41.660	41.660	40.130	40.610	12.436	4,041,448
2022-06-20	40.960	41.990	40.490	41.210	12.620	6,705,036
2022-06-17	39.540	40.980	39.500	40.530	12.412	4,070,802
2022-06-16	40.220	40.780	39.630	40.080	12.274	5,177,710
2022-06-15	40.680	41.490	40.270	40.330	12.350	4,547,899
2022-06-14	40.570	40.920	39.200	40.910	12.528	4,571,725
2022-06-13	40.000	41.310	40.000	40.980	12.549	5,722,176
2022-06-10	39.060	40.700	38.800	40.470	12.393	5,174,463
2022-06-09	41.000	41.400	39.330	39.560	12.115	7,966,755
2022-06-08	39.000	42.330	38.650	41.500	12.709	13,332,933
2022-06-07	40.120	40.240	39.100	39.320	12.041	4,131,709
2022-06-06	39.950	41.240	39.550	40.140	12.292	5,661,965
2022-06-02	37.830	40.080	37.830	39.930	12.228	9,105,817
2022-06-01	37.230	38.160	37.230	37.950	11.622	4,173,498
2022-05-31	37.350	38.200	36.880	37.820	11.582	6,298,084
2022-05-30	36.660	37.880	35.900	37.100	11.361	4,625,709
2022-05-27	37.600	37.830	36.260	36.590	11.205	4,777,315
2022-05-26	38.480	38.480	36.980	37.470	11.475	7,883,964
2022-05-25	36.300	39.220	36.020	39.140	11.986	7,284,183
2022-05-24	38.000	38.130	36.260	36.270	11.107	4,908,931
2022-05-23	37.940	38.500	37.390	38.050	11.652	4,850,746
2022-05-20	37.190	38.180	36.920	37.930	11.615	6,441,721
2022-05-19	35.700	37.880	35.450	37.190	11.389	8,164,053
2022-05-18	36.330	37.480	36.160	36.160	11.073	6,775,825
2022-05-17	35.660	36.770	35.110	36.200	11.086	7,162,979
2022-05-16	35.430	35.980	34.810	35.200	10.779	3,182,025
2022-05-13	35.810	35.850	35.000	35.250	10.795	3,470,901
2022-05-12	34.600	35.990	34.600	35.590	10.899	4,740,806

← NewerPage 18 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.