Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	47.850	48.540	47.630	48.300	14.574	3,052,343
2022-02-08	48.000	48.580	47.270	48.100	14.513	3,183,104
2022-02-07	47.490	48.610	47.100	47.970	14.474	3,656,832
2022-01-28	46.100	47.370	45.800	46.600	14.061	3,534,200
2022-01-27	48.280	48.600	45.550	45.800	13.819	5,619,726
2022-01-26	48.630	49.480	48.080	48.340	14.586	3,984,446
2022-01-25	51.650	52.010	48.060	48.090	14.510	7,319,074
2022-01-24	51.370	53.200	51.000	52.060	15.708	4,373,556
2022-01-21	52.900	53.540	51.620	51.700	15.600	6,549,578
2022-01-20	56.040	56.300	53.200	53.370	16.104	8,191,810
2022-01-19	55.290	57.080	54.680	55.690	16.804	8,519,729
2022-01-18	54.050	56.860	53.820	56.250	16.973	11,599,250
2022-01-17	53.100	55.250	53.100	54.520	16.451	8,422,865
2022-01-14	52.590	53.400	52.250	52.960	15.980	5,120,378
2022-01-13	53.300	53.730	52.500	52.560	15.859	7,591,921
2022-01-12	53.580	55.370	53.540	53.820	16.239	8,604,250
2022-01-11	54.870	54.910	52.710	52.830	15.941	7,378,587
2022-01-10	54.130	55.500	53.110	54.500	16.444	6,060,951
2022-01-07	54.800	56.380	54.150	54.410	16.417	8,067,448
2022-01-06	52.950	55.880	52.660	55.500	16.746	9,716,913
2022-01-05	55.370	55.370	52.380	53.200	16.052	10,342,098
2022-01-04	55.420	56.010	54.610	55.040	16.607	12,386,736
2021-12-31	52.330	56.780	52.330	55.410	16.719	22,606,096
2021-12-30	54.020	55.490	52.580	52.660	15.889	13,451,244
2021-12-29	52.900	54.920	52.600	53.990	16.291	12,549,820
2021-12-28	52.500	53.210	51.660	52.870	15.953	9,971,283
2021-12-27	52.070	53.760	51.520	52.470	15.832	10,867,563
2021-12-24	55.850	56.280	52.520	52.730	15.910	15,582,248
2021-12-23	55.040	58.360	55.040	55.630	16.785	17,124,951
2021-12-22	55.580	58.000	54.240	57.150	17.244	21,929,001
2021-12-21	56.000	57.150	54.660	56.300	16.988	17,411,538
2021-12-20	61.510	62.250	55.450	56.060	16.915	31,156,411
2021-12-17	65.130	70.500	61.900	63.090	19.036	40,564,023
2021-12-16	64.090	65.880	62.310	65.800	19.854	36,630,818
2021-12-15	65.200	72.220	62.260	63.860	19.269	48,644,154
2021-12-14	59.750	66.500	59.750	65.880	19.878	54,145,941
2021-12-13	54.950	62.870	53.880	59.870	18.065	49,480,801
2021-12-10	53.010	56.730	51.890	54.950	16.580	41,024,433
2021-12-09	61.700	61.980	56.020	56.020	16.903	45,086,709
2021-12-08	60.000	63.000	58.320	58.470	17.642	61,173,475

← NewerPage 20 of 20 · 1,180 trading days

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.