Jiangsu Zhenjiang New Energy Equipment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.231	17.685	16.623	17.654	17.654	7,866,288
2024-01-24	17.569	17.846	16.677	17.277	17.277	10,188,691
2024-01-23	18.515	18.523	17.154	17.585	17.585	15,213,261
2024-01-22	18.115	19.946	17.923	18.515	18.515	16,714,040
2024-01-19	18.769	18.908	18.115	18.131	18.131	3,859,700
2024-01-18	18.646	18.962	18.292	18.839	18.839	5,478,567
2024-01-17	19.477	19.477	18.815	18.815	18.815	3,604,640
2024-01-16	19.208	19.577	18.985	19.477	19.477	4,775,643
2024-01-15	19.246	19.562	19.046	19.339	19.339	3,879,232
2024-01-12	19.369	19.939	19.354	19.477	19.477	5,275,790
2024-01-11	18.769	19.531	18.769	19.415	19.415	4,578,990
2024-01-10	18.977	19.346	18.492	19.031	19.031	5,369,682
2024-01-09	19.077	19.515	18.692	18.977	18.977	6,307,223
2024-01-08	18.939	19.485	18.785	19.092	19.092	5,081,359
2024-01-05	19.608	19.915	18.785	18.939	18.939	5,701,337
2024-01-04	19.831	19.962	19.592	19.685	19.685	3,779,480
2024-01-03	19.885	20.000	19.677	19.923	19.923	3,982,303
2024-01-02	19.831	19.985	19.577	19.862	19.862	4,729,309
2023-12-29	19.839	19.962	19.631	19.931	19.931	8,643,975
2023-12-28	18.385	20.269	18.269	19.846	19.846	14,363,559
2023-12-27	18.077	18.615	17.923	18.439	18.439	4,265,376
2023-12-26	18.269	18.339	17.877	18.154	18.154	3,073,590
2023-12-25	18.277	18.846	18.085	18.462	18.462	4,547,660
2023-12-22	18.069	18.577	17.862	18.315	18.315	3,834,740
2023-12-21	17.723	18.308	17.354	18.108	18.108	3,297,252
2023-12-20	17.800	18.069	17.623	17.639	17.639	2,107,552
2023-12-19	17.631	17.962	17.554	17.777	17.777	1,929,330
2023-12-18	18.023	18.139	17.639	17.685	17.685	2,179,453
2023-12-15	17.969	18.346	17.846	18.123	18.123	3,024,500
2023-12-14	18.000	18.177	17.539	17.808	17.808	3,077,577
2023-12-13	18.369	18.562	17.700	17.846	17.846	3,297,624
2023-12-12	18.569	18.746	18.362	18.500	18.500	1,625,390
2023-12-11	18.369	18.639	18.069	18.623	18.623	3,441,534
2023-12-08	18.739	18.915	18.392	18.469	18.469	2,171,390
2023-12-07	18.692	18.769	18.462	18.669	18.669	2,023,190
2023-12-06	18.862	19.054	18.485	18.692	18.692	2,217,540
2023-12-05	19.239	19.239	18.754	18.754	18.754	2,326,473
2023-12-04	19.139	19.346	18.923	19.123	19.123	2,453,880
2023-12-01	19.200	19.308	18.885	19.131	19.131	2,877,876
2023-11-30	19.739	19.839	19.092	19.200	19.200	3,108,300
2023-11-29	19.923	20.054	19.731	19.746	19.746	1,515,125
2023-11-28	19.592	19.985	19.439	19.923	19.923	2,063,002
2023-11-27	19.777	19.862	19.408	19.539	19.539	1,861,600
2023-11-24	20.015	20.031	19.708	19.854	19.854	1,496,526
2023-11-23	19.731	20.039	19.692	20.023	20.023	1,783,210
2023-11-22	20.215	20.408	19.754	19.777	19.777	2,467,140
2023-11-21	20.692	20.692	20.239	20.277	20.277	2,219,360
2023-11-20	20.331	20.592	20.177	20.585	20.585	1,862,120
2023-11-17	20.154	20.454	20.085	20.339	20.339	2,065,317
2023-11-16	20.677	20.677	20.192	20.200	20.200	2,245,909
2023-11-15	20.523	20.939	20.439	20.723	20.723	3,998,293
2023-11-14	20.285	20.415	20.185	20.408	20.408	2,098,816
2023-11-13	20.154	20.346	20.085	20.285	20.285	2,672,896
2023-11-10	20.200	20.231	19.892	20.192	20.192	2,147,913
2023-11-09	20.077	20.462	20.015	20.231	20.231	2,925,955
2023-11-08	20.331	20.408	20.008	20.192	20.192	2,278,459
2023-11-07	20.200	20.423	20.023	20.331	20.331	2,572,389
2023-11-06	20.039	20.431	19.939	20.223	20.223	3,699,112
2023-11-03	19.692	20.139	19.623	19.839	19.839	3,311,087
2023-11-02	20.046	20.146	19.646	19.677	19.677	3,175,974

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.