Jiangsu Zhenjiang New Energy Equipment Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 22.710 | 22.930 | 21.200 | 21.950 | 21.950 | 9,731,567 |
| 2024-07-26 | 21.980 | 23.500 | 21.670 | 22.950 | 22.950 | 7,618,547 |
| 2024-07-25 | 21.630 | 22.590 | 21.460 | 22.000 | 22.000 | 5,740,344 |
| 2024-07-24 | 21.520 | 22.140 | 21.140 | 21.860 | 21.860 | 4,724,974 |
| 2024-07-23 | 21.860 | 22.260 | 21.520 | 21.520 | 21.520 | 2,724,550 |
| 2024-07-22 | 21.520 | 22.760 | 21.520 | 22.080 | 22.080 | 5,258,807 |
| 2024-07-19 | 20.980 | 21.930 | 20.900 | 21.800 | 21.800 | 3,901,147 |
| 2024-07-18 | 21.240 | 21.390 | 20.770 | 21.130 | 21.130 | 3,758,630 |
| 2024-07-17 | 21.550 | 21.800 | 21.110 | 21.270 | 21.270 | 4,201,530 |
| 2024-07-16 | 21.850 | 21.850 | 21.300 | 21.470 | 21.470 | 3,885,156 |
| 2024-07-15 | 22.000 | 22.240 | 21.520 | 21.800 | 21.800 | 3,696,407 |
| 2024-07-12 | 22.780 | 23.190 | 22.330 | 22.420 | 22.420 | 4,352,597 |
| 2024-07-11 | 21.820 | 23.330 | 21.740 | 22.710 | 22.710 | 9,278,750 |
| 2024-07-10 | 23.610 | 23.610 | 21.780 | 21.780 | 21.780 | 16,825,982 |
| 2024-07-09 | 22.680 | 24.790 | 22.590 | 24.200 | 24.200 | 13,126,510 |
| 2024-07-08 | 22.810 | 23.000 | 21.990 | 22.580 | 22.580 | 3,904,608 |
| 2024-07-05 | 22.592 | 22.592 | 22.592 | 22.592 | 22.592 | 0 |
| 2024-07-04 | 23.308 | 23.669 | 22.592 | 22.592 | 22.592 | 5,050,630 |
| 2024-07-03 | 23.592 | 23.677 | 22.423 | 22.954 | 22.954 | 5,660,460 |
| 2024-07-02 | 24.423 | 24.462 | 23.246 | 23.592 | 23.592 | 6,020,690 |
| 2024-07-01 | 25.254 | 25.369 | 23.077 | 24.292 | 24.292 | 10,311,854 |
| 2024-06-28 | 25.008 | 25.846 | 24.977 | 25.246 | 25.246 | 5,439,365 |
| 2024-06-27 | 24.915 | 25.539 | 24.700 | 25.008 | 25.008 | 5,072,093 |
| 2024-06-26 | 24.492 | 25.039 | 24.131 | 24.939 | 24.939 | 3,902,353 |
| 2024-06-25 | 24.754 | 25.615 | 24.146 | 24.554 | 24.554 | 6,712,615 |
| 2024-06-24 | 24.946 | 25.408 | 24.369 | 24.462 | 24.462 | 6,164,210 |
| 2024-06-21 | 25.785 | 25.877 | 24.823 | 25.231 | 25.231 | 4,690,530 |
| 2024-06-20 | 26.077 | 26.308 | 25.385 | 25.854 | 25.854 | 5,227,714 |
| 2024-06-19 | 25.800 | 26.408 | 25.462 | 26.062 | 26.062 | 5,835,047 |
| 2024-06-18 | 24.392 | 25.877 | 24.392 | 25.800 | 25.800 | 8,958,615 |
| 2024-06-17 | 24.154 | 25.808 | 24.154 | 24.639 | 24.639 | 7,869,182 |
| 2024-06-14 | 23.708 | 24.131 | 23.308 | 24.000 | 24.000 | 4,118,320 |
| 2024-06-13 | 23.923 | 24.000 | 23.585 | 23.823 | 23.823 | 2,965,950 |
| 2024-06-12 | 24.077 | 24.231 | 23.562 | 23.923 | 23.923 | 3,291,726 |
| 2024-06-11 | 23.415 | 24.423 | 23.154 | 24.023 | 24.023 | 5,353,010 |
| 2024-06-07 | 23.462 | 23.739 | 22.969 | 23.562 | 23.562 | 5,868,122 |
| 2024-06-06 | 23.708 | 24.054 | 22.669 | 23.315 | 23.315 | 10,384,660 |
| 2024-06-05 | 24.731 | 24.731 | 23.685 | 23.708 | 23.708 | 7,192,945 |
| 2024-06-04 | 24.615 | 25.000 | 24.308 | 24.731 | 24.731 | 3,870,230 |
| 2024-06-03 | 24.462 | 25.385 | 24.262 | 24.723 | 24.723 | 6,186,700 |
| 2024-05-31 | 24.846 | 25.231 | 24.462 | 24.500 | 24.500 | 3,698,916 |
| 2024-05-30 | 25.615 | 25.769 | 24.631 | 24.692 | 24.692 | 4,825,307 |
| 2024-05-29 | 25.462 | 25.685 | 25.154 | 25.315 | 25.315 | 3,464,633 |
| 2024-05-28 | 25.692 | 26.762 | 25.492 | 25.539 | 25.539 | 5,608,902 |
| 2024-05-27 | 25.246 | 25.915 | 24.915 | 25.308 | 25.308 | 4,480,764 |
| 2024-05-24 | 25.139 | 25.846 | 25.000 | 25.300 | 25.300 | 3,945,370 |
| 2024-05-23 | 25.992 | 25.992 | 24.939 | 25.039 | 25.039 | 4,728,880 |
| 2024-05-22 | 25.608 | 26.523 | 25.431 | 26.131 | 26.131 | 6,598,930 |
| 2024-05-21 | 25.477 | 25.669 | 25.231 | 25.369 | 25.369 | 2,904,674 |
| 2024-05-20 | 24.462 | 25.915 | 24.162 | 25.669 | 25.669 | 6,737,530 |
| 2024-05-17 | 23.623 | 24.523 | 23.577 | 24.362 | 24.362 | 5,345,470 |
| 2024-05-16 | 24.462 | 24.962 | 23.892 | 24.000 | 24.000 | 4,817,930 |
| 2024-05-15 | 25.231 | 25.769 | 24.354 | 24.546 | 24.546 | 5,947,500 |
| 2024-05-14 | 24.754 | 25.077 | 24.523 | 24.877 | 24.877 | 4,397,510 |
| 2024-05-13 | 23.808 | 25.592 | 23.515 | 24.962 | 24.962 | 9,628,941 |
| 2024-05-10 | 24.000 | 24.015 | 23.508 | 23.931 | 23.931 | 4,454,019 |
| 2024-05-09 | 23.977 | 24.231 | 23.846 | 24.139 | 24.139 | 4,148,809 |
| 2024-05-08 | 23.908 | 24.200 | 23.339 | 23.762 | 23.762 | 6,826,003 |
| 2024-05-07 | 22.769 | 24.292 | 22.677 | 23.969 | 23.969 | 11,587,265 |
| 2024-05-06 | 21.985 | 22.900 | 21.923 | 22.769 | 22.769 | 9,637,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.2000 CNY |
| 2022-07-13 | 0.2900 CNY |
| 2020-06-17 | 0.0900 CNY |
| 2019-07-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.