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
2023-05-05	27.377	27.862	27.115	27.854	27.643	4,043,413
2023-05-04	27.092	27.908	26.923	27.592	27.384	3,781,020
2023-04-28	26.985	27.331	26.677	26.954	26.750	2,297,301
2023-04-27	27.523	27.685	26.969	27.185	26.979	3,018,753
2023-04-26	25.923	28.039	25.862	27.592	27.384	6,521,811
2023-04-25	25.900	26.539	25.154	25.962	25.765	4,164,745
2023-04-24	25.900	26.454	25.685	26.077	25.880	3,524,222
2023-04-21	26.792	27.162	25.762	25.900	25.704	4,696,425
2023-04-20	27.392	27.592	26.708	26.877	26.674	3,492,560
2023-04-19	28.046	28.200	27.554	27.631	27.422	3,621,151
2023-04-18	27.962	28.639	27.508	27.985	27.773	5,322,808
2023-04-17	27.454	28.439	27.192	27.892	27.682	9,647,534
2023-04-14	26.692	27.131	26.192	27.069	26.865	3,312,790
2023-04-13	27.285	27.562	26.462	26.769	26.567	5,369,986
2023-04-12	28.615	28.669	26.923	27.308	27.101	8,310,681
2023-04-11	29.562	29.585	28.000	28.300	28.086	7,039,414
2023-04-10	27.923	29.800	27.700	29.692	29.468	10,256,658
2023-04-07	27.308	28.846	26.969	27.939	27.727	9,320,385
2023-04-06	26.631	27.039	26.108	26.923	26.720	5,402,667
2023-04-04	28.085	28.123	26.808	27.000	26.796	7,611,004
2023-04-03	27.746	28.354	27.385	27.985	27.773	4,867,584
2023-03-31	27.385	29.115	27.046	27.900	27.689	11,475,998
2023-03-30	26.169	27.639	25.885	27.508	27.300	7,424,957
2023-03-29	26.746	27.108	26.062	26.169	25.971	3,926,778
2023-03-28	27.031	27.431	26.600	26.762	26.559	7,309,455
2023-03-27	25.846	27.246	25.646	27.154	26.949	6,615,757
2023-03-24	26.062	26.431	25.692	25.900	25.704	4,508,835
2023-03-23	26.308	26.592	25.846	26.054	25.857	4,349,445
2023-03-22	27.254	27.639	26.415	26.515	26.315	3,785,616
2023-03-21	27.169	27.431	26.254	27.254	27.048	3,414,703
2023-03-20	28.046	28.046	26.254	27.169	26.964	5,216,816
2023-03-17	27.531	28.600	27.115	27.700	27.491	5,862,888
2023-03-16	28.723	29.077	27.162	27.439	27.231	7,803,805
2023-03-15	29.200	30.300	28.885	29.039	28.819	2,735,726
2023-03-14	29.615	30.146	28.477	29.631	29.407	4,567,917
2023-03-13	30.177	30.462	29.385	29.631	29.407	2,739,565
2023-03-10	31.039	31.615	30.162	30.208	29.979	3,250,968
2023-03-09	31.131	31.677	30.862	31.239	31.002	1,844,186
2023-03-08	31.531	32.615	31.154	31.239	31.002	2,406,764
2023-03-07	32.285	32.285	31.385	31.808	31.567	2,471,216
2023-03-06	32.223	32.815	31.077	32.423	32.178	4,293,317
2023-03-03	32.554	32.854	32.085	32.439	32.193	2,307,025
2023-03-02	33.192	33.500	32.585	32.654	32.407	2,462,961
2023-03-01	33.169	33.869	32.546	33.192	32.941	5,036,588
2023-02-28	33.231	33.808	32.877	33.362	33.109	4,654,336
2023-02-27	31.539	33.700	31.162	33.354	33.102	7,838,394
2023-02-24	31.923	31.923	30.615	31.531	31.293	5,627,961
2023-02-23	30.400	31.585	30.400	31.492	31.254	6,367,974
2023-02-22	30.515	31.446	30.154	30.577	30.346	9,730,444
2023-02-21	28.454	31.023	28.015	30.508	30.277	7,741,951
2023-02-20	28.392	28.915	28.085	28.454	28.239	5,288,296
2023-02-17	29.385	29.385	28.100	28.408	28.193	5,286,248
2023-02-16	30.077	30.531	29.000	29.108	28.888	5,608,330
2023-02-15	30.454	30.769	30.054	30.215	29.987	2,575,640
2023-02-14	29.969	30.985	29.708	30.223	29.995	4,521,359
2023-02-13	29.954	30.254	29.108	29.969	29.743	6,321,763
2023-02-10	29.862	30.546	29.631	29.846	29.621	6,004,837
2023-02-09	30.423	31.000	29.908	29.992	29.766	6,447,248
2023-02-08	29.539	30.900	29.308	30.462	30.231	6,905,960
2023-02-07	29.539	30.231	28.939	29.639	29.415	9,073,350

← NewerPage 15 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.