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
2023-11-01	19.954	20.308	19.677	20.046	20.046	5,935,148
2023-10-31	19.715	20.269	19.654	19.939	19.939	9,534,458
2023-10-30	19.300	19.377	18.992	19.331	19.331	3,339,649
2023-10-27	18.915	19.377	18.531	19.277	19.277	4,039,230
2023-10-26	18.692	18.946	18.077	18.923	18.923	3,313,321
2023-10-25	18.685	18.969	18.646	18.808	18.808	2,958,415
2023-10-24	18.477	18.792	18.285	18.631	18.631	3,842,946
2023-10-23	19.423	19.423	18.246	18.346	18.346	4,482,861
2023-10-20	18.446	19.754	18.446	19.215	19.215	5,898,573
2023-10-19	18.631	18.962	18.446	18.577	18.577	2,625,090
2023-10-18	19.039	19.100	18.539	18.631	18.631	3,500,606
2023-10-17	19.231	19.569	19.092	19.239	19.239	3,329,690
2023-10-16	19.815	19.923	19.085	19.215	19.215	4,151,886
2023-10-13	20.254	20.254	19.639	19.831	19.831	2,853,887
2023-10-12	20.008	20.554	19.708	20.315	20.315	4,237,090
2023-10-11	20.077	20.177	19.808	19.808	19.808	2,222,870
2023-10-10	20.415	20.523	19.969	20.046	20.046	2,902,640
2023-10-09	20.462	20.646	20.300	20.408	20.408	3,317,099
2023-09-28	20.308	20.954	20.262	20.654	20.654	4,711,590
2023-09-27	19.846	21.000	19.700	20.300	20.300	7,825,350
2023-09-26	19.792	20.385	19.723	19.854	19.854	2,280,850
2023-09-25	19.800	19.962	19.562	19.792	19.792	1,797,510
2023-09-22	19.277	19.831	19.215	19.792	19.792	2,022,151
2023-09-21	19.362	19.615	19.239	19.292	19.292	1,235,390
2023-09-20	19.769	20.000	19.423	19.462	19.462	2,086,006
2023-09-19	20.231	20.239	19.777	19.800	19.800	1,670,245
2023-09-18	19.954	20.400	19.777	20.185	20.185	2,087,801
2023-09-15	20.046	20.123	19.800	19.954	19.954	1,876,937
2023-09-14	20.277	20.385	19.946	19.969	19.969	1,947,010
2023-09-13	20.692	20.777	20.115	20.254	20.254	2,886,949
2023-09-12	20.762	20.939	20.615	20.839	20.839	2,213,253
2023-09-11	20.615	20.846	20.431	20.662	20.662	2,264,293
2023-09-08	20.239	20.862	20.239	20.615	20.615	1,839,916
2023-09-07	20.915	21.139	20.562	20.585	20.585	2,906,111
2023-09-06	21.023	21.085	20.785	21.000	21.000	1,968,590
2023-09-05	20.992	21.231	20.877	21.131	21.131	3,658,778
2023-09-04	20.531	21.000	20.400	20.992	20.992	3,817,894
2023-09-01	20.646	20.815	20.346	20.492	20.492	3,350,487
2023-08-31	20.685	20.777	20.385	20.623	20.623	3,018,210
2023-08-30	20.769	21.069	20.508	20.777	20.777	3,439,540
2023-08-29	20.085	20.877	20.062	20.792	20.792	5,016,960
2023-08-28	21.154	21.154	20.000	20.092	20.092	4,613,472
2023-08-25	20.185	20.262	19.654	19.808	19.808	3,613,480
2023-08-24	20.223	20.615	19.900	20.385	20.385	2,980,781
2023-08-23	20.477	20.746	20.154	20.200	20.200	2,521,959
2023-08-22	20.592	20.723	20.100	20.577	20.577	3,183,399
2023-08-21	20.639	20.931	20.423	20.469	20.469	3,699,581
2023-08-18	21.100	21.262	20.508	20.577	20.577	3,456,865
2023-08-17	20.669	21.423	20.462	21.069	21.069	5,226,098
2023-08-16	21.008	21.092	20.577	20.700	20.700	3,894,402
2023-08-15	21.423	21.800	20.892	20.977	20.977	4,295,431
2023-08-14	21.692	21.808	21.039	21.531	21.531	4,373,070
2023-08-11	22.177	22.446	21.615	21.692	21.692	3,458,219
2023-08-10	22.223	22.600	21.946	22.046	22.046	3,846,967
2023-08-09	22.662	22.769	22.192	22.215	22.215	3,922,288
2023-08-08	23.200	23.269	22.508	22.662	22.662	3,874,248
2023-08-07	23.346	23.477	23.015	23.154	23.154	2,384,722
2023-08-04	23.431	23.654	23.246	23.269	23.269	3,414,167
2023-08-03	23.362	23.592	23.231	23.354	23.354	2,166,197
2023-08-02	23.477	23.577	23.292	23.408	23.408	2,578,436

← NewerPage 13 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.