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
2023-08-01	23.439	23.608	23.192	23.562	23.562	3,275,797
2023-07-31	23.246	23.531	23.077	23.469	23.469	3,745,147
2023-07-28	22.877	23.331	22.385	23.169	23.169	5,658,768
2023-07-27	22.862	23.277	22.800	22.985	22.985	3,481,920
2023-07-26	23.092	23.331	22.777	22.885	22.885	3,351,972
2023-07-25	22.615	23.154	22.508	23.131	23.131	4,818,304
2023-07-24	22.700	22.962	22.392	22.500	22.500	3,846,636
2023-07-21	23.077	23.169	22.692	22.862	22.862	2,941,686
2023-07-20	23.362	23.677	22.985	23.062	23.062	3,848,136
2023-07-19	24.154	24.192	23.277	23.408	23.408	4,001,115
2023-07-18	24.231	24.462	23.969	24.039	24.039	3,700,219
2023-07-17	24.615	24.877	23.969	24.177	24.177	7,968,391
2023-07-14	25.692	25.692	25.215	25.254	25.254	3,471,192
2023-07-13	25.692	26.069	25.577	25.654	25.654	3,674,240
2023-07-12	26.308	26.339	25.562	25.731	25.731	4,748,114
2023-07-11	26.346	26.539	25.892	26.462	26.262	4,542,383
2023-07-10	26.769	27.062	26.231	26.392	26.193	3,316,859
2023-07-07	26.992	27.185	26.392	26.577	26.376	3,753,285
2023-07-06	27.446	27.539	26.985	27.000	26.796	3,847,740
2023-07-05	28.385	28.385	27.346	27.408	27.201	3,491,280
2023-07-04	27.985	28.554	27.877	28.292	28.079	2,678,520
2023-07-03	28.039	28.654	27.846	28.139	27.926	4,650,633
2023-06-30	27.246	28.369	27.185	27.892	27.682	4,836,884
2023-06-29	27.892	27.985	27.154	27.239	27.033	3,497,119
2023-06-28	28.200	28.308	27.015	27.685	27.475	4,695,004
2023-06-27	26.546	27.962	26.539	27.823	27.613	9,845,223
2023-06-26	27.839	27.846	25.646	26.854	26.651	17,575,802
2023-06-21	29.677	29.677	28.400	28.492	28.277	4,055,922
2023-06-20	28.846	29.654	28.846	29.469	29.247	4,510,220
2023-06-19	28.985	29.500	28.700	29.092	28.872	5,358,544
2023-06-16	27.331	29.215	27.231	28.985	28.766	10,630,487
2023-06-15	26.508	27.423	26.262	27.315	27.109	4,927,202
2023-06-14	26.731	26.815	26.177	26.554	26.353	2,986,360
2023-06-13	26.939	27.192	26.423	26.731	26.529	3,345,677
2023-06-12	27.523	27.677	26.462	26.939	26.735	5,012,352
2023-06-09	27.192	28.108	26.908	27.754	27.544	3,318,810
2023-06-08	27.939	28.500	27.185	27.192	26.987	3,014,281
2023-06-07	28.408	28.531	27.692	27.969	27.758	2,624,050
2023-06-06	29.039	29.292	28.354	28.408	28.193	3,919,050
2023-06-05	29.539	29.662	28.892	29.185	28.964	5,366,400
2023-06-02	28.600	30.215	28.477	29.539	29.315	6,461,267
2023-06-01	28.277	29.208	28.192	28.615	28.399	4,502,383
2023-05-31	28.469	28.662	28.139	28.254	28.040	2,234,570
2023-05-30	27.969	28.592	27.854	28.492	28.277	4,822,292
2023-05-29	28.654	28.908	27.908	27.969	27.758	6,366,899
2023-05-26	29.492	29.577	28.315	28.808	28.590	5,741,083
2023-05-25	29.177	29.723	28.785	29.662	29.437	6,338,774
2023-05-24	29.108	29.646	28.692	29.208	28.987	4,122,232
2023-05-23	29.485	29.769	29.100	29.215	28.995	2,738,144
2023-05-22	29.000	29.692	28.869	29.654	29.430	5,125,616
2023-05-19	28.908	29.231	28.608	29.000	28.781	2,550,332
2023-05-18	29.654	29.654	28.846	29.039	28.819	4,549,824
2023-05-17	29.277	29.800	28.692	29.654	29.430	6,292,634
2023-05-16	29.639	30.769	29.015	29.192	28.972	9,815,213
2023-05-15	28.462	29.762	28.223	29.631	29.407	9,088,489
2023-05-12	28.539	29.000	27.923	28.077	27.865	3,784,450
2023-05-11	27.962	28.685	27.539	28.646	28.430	6,407,746
2023-05-10	26.931	29.077	26.792	27.962	27.750	7,055,378
2023-05-09	28.354	28.354	27.154	27.162	26.956	4,333,963
2023-05-08	28.000	29.600	27.923	28.462	28.246	5,419,391

← NewerPage 14 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.