Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	34.690	36.170	34.560	35.060	10.737	7,435,916
2022-05-10	34.140	35.150	33.400	35.070	10.740	5,870,046
2022-05-09	33.550	34.450	33.260	34.010	10.415	3,401,782
2022-05-06	33.250	34.560	32.950	33.630	10.299	4,829,709
2022-05-05	33.130	34.200	32.630	34.050	10.427	5,026,075
2022-04-29	31.510	33.080	31.510	32.860	10.063	5,618,141
2022-04-28	32.640	33.660	31.650	31.980	9.649	5,700,530
2022-04-27	31.000	33.400	30.660	33.290	10.045	5,952,511
2022-04-26	33.590	34.330	31.630	31.850	9.610	4,866,659
2022-04-25	35.000	36.100	32.750	32.750	9.882	4,897,504
2022-04-22	35.170	36.600	34.700	35.910	10.835	4,036,365
2022-04-21	37.050	37.270	35.010	35.200	10.621	4,053,895
2022-04-20	37.590	38.180	36.860	37.010	11.167	3,073,750
2022-04-19	37.380	38.080	37.020	37.670	11.366	2,958,028
2022-04-18	37.200	37.590	36.100	37.430	11.294	3,456,132
2022-04-15	36.850	37.900	35.800	36.850	11.119	4,362,863
2022-04-14	37.290	37.460	36.940	37.000	11.164	2,838,967
2022-04-13	38.400	38.400	36.890	37.000	11.164	4,097,290
2022-04-12	37.920	38.770	37.500	38.470	11.608	3,589,267
2022-04-11	40.000	40.070	37.580	37.930	11.445	5,530,663
2022-04-08	41.560	42.080	39.930	40.300	12.160	5,784,781
2022-04-07	43.710	43.970	41.570	41.570	12.543	7,052,826
2022-04-06	43.980	44.380	43.680	43.840	13.228	3,904,640
2022-04-01	45.210	45.690	44.370	44.370	13.388	6,903,882
2022-03-31	44.290	46.500	43.260	46.210	13.943	10,531,905
2022-03-30	44.060	45.360	43.870	44.500	13.427	5,003,564
2022-03-29	44.400	44.980	43.390	43.740	13.198	5,269,447
2022-03-28	43.710	44.700	42.980	44.400	13.397	5,330,193
2022-03-25	45.890	46.010	44.110	44.170	13.328	6,577,602
2022-03-24	46.850	47.400	45.400	45.470	13.720	10,710,823
2022-03-23	46.560	49.480	46.500	47.940	14.465	13,818,282
2022-03-22	47.900	47.960	45.620	45.990	13.877	8,155,413
2022-03-21	45.880	47.760	45.550	46.850	14.136	8,295,775
2022-03-18	44.990	46.630	43.530	46.000	13.880	9,952,709
2022-03-17	45.300	46.390	44.870	46.100	13.910	10,047,790
2022-03-16	45.510	45.700	42.800	44.840	13.530	9,365,485
2022-03-15	46.070	47.250	44.300	44.630	13.466	7,006,804
2022-03-14	47.070	48.250	46.020	46.190	13.937	6,729,615
2022-03-11	48.300	48.520	46.080	48.260	14.562	14,906,690
2022-03-10	52.710	52.980	50.060	50.200	15.147	18,431,443
2022-03-09	49.080	51.510	48.800	50.620	15.274	17,582,676
2022-03-08	48.700	49.940	48.000	48.630	14.673	7,429,360
2022-03-07	49.920	50.630	48.290	48.700	14.694	6,290,225
2022-03-04	49.400	51.390	49.100	50.240	15.159	10,543,832
2022-03-03	49.100	49.750	48.110	49.060	14.803	4,730,648
2022-03-02	47.900	48.980	46.700	48.660	14.682	4,359,213
2022-03-01	48.200	49.050	48.000	48.430	14.613	3,143,717
2022-02-28	48.770	49.060	47.400	48.170	14.534	3,367,928
2022-02-25	48.360	49.800	48.360	48.460	14.622	4,861,349
2022-02-24	49.200	50.220	47.020	47.770	14.414	6,294,936
2022-02-23	47.980	49.880	47.720	49.690	14.993	6,698,940
2022-02-22	48.510	49.100	47.380	47.600	14.362	4,919,709
2022-02-21	48.510	49.470	48.100	48.800	14.725	4,319,923
2022-02-18	47.840	48.770	47.500	48.530	14.643	3,708,170
2022-02-17	48.640	49.400	47.810	47.850	14.438	5,061,456
2022-02-16	47.220	49.180	46.830	48.520	14.640	5,421,572
2022-02-15	46.590	47.370	46.360	46.990	14.178	2,906,596
2022-02-14	46.080	46.670	45.580	46.500	14.031	3,223,302
2022-02-11	48.080	48.250	46.490	46.880	14.145	5,577,087
2022-02-10	48.320	50.550	47.310	49.590	14.963	6,622,696

← NewerPage 19 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.