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
2023-02-06	28.585	30.139	28.539	29.877	29.651	15,685,957
2023-02-03	27.192	28.846	26.977	28.469	28.254	16,969,557
2023-02-02	26.539	27.346	26.246	27.231	27.025	10,533,118
2023-02-01	25.785	26.677	25.462	26.592	26.391	9,216,383
2023-01-31	25.615	26.000	25.192	25.800	25.605	5,562,986
2023-01-30	25.000	26.154	24.777	25.269	25.078	5,838,383
2023-01-20	24.462	24.885	24.377	24.600	24.414	3,842,849
2023-01-19	24.869	25.185	24.385	24.423	24.239	4,355,750
2023-01-18	25.315	25.692	24.915	25.031	24.842	2,975,814
2023-01-17	25.539	25.892	25.077	25.385	25.193	3,140,919
2023-01-16	24.823	25.569	24.462	25.354	25.162	4,341,275
2023-01-13	25.577	25.615	24.462	24.992	24.803	4,389,695
2023-01-12	25.254	25.908	24.639	25.331	25.139	6,271,870
2023-01-11	25.077	25.523	24.823	24.885	24.697	3,874,869
2023-01-10	25.592	25.831	25.000	25.039	24.849	5,701,575
2023-01-09	25.223	26.815	25.223	25.577	25.384	10,752,872
2023-01-06	24.269	25.339	24.015	25.000	24.811	7,234,598
2023-01-05	23.885	24.569	23.769	24.300	24.116	4,550,845
2023-01-04	24.446	24.477	23.785	23.885	23.704	3,949,437
2023-01-03	23.031	24.577	22.708	24.423	24.239	6,222,837
2022-12-30	23.369	23.385	22.785	22.931	22.758	3,435,981
2022-12-29	23.592	23.815	22.992	23.000	22.826	3,760,510
2022-12-28	23.531	24.054	23.115	23.554	23.376	4,506,203
2022-12-27	22.346	23.931	22.346	23.669	23.490	9,946,570
2022-12-26	20.846	22.692	20.677	22.346	22.177	7,075,266
2022-12-23	21.054	21.377	20.654	20.885	20.727	4,354,537
2022-12-22	22.308	22.500	20.692	21.054	20.895	9,314,614
2022-12-21	23.300	23.485	22.192	22.239	22.070	5,732,236
2022-12-20	22.892	23.962	22.815	23.446	23.269	4,691,473
2022-12-19	23.569	23.846	22.846	23.031	22.857	4,543,862
2022-12-16	24.392	24.392	23.539	23.539	23.361	3,109,486
2022-12-15	24.385	24.815	24.208	24.392	24.208	2,997,059
2022-12-14	24.177	24.608	23.592	24.608	24.422	5,173,977
2022-12-13	24.977	25.115	24.139	24.169	23.987	5,482,310
2022-12-12	26.554	26.623	24.931	24.962	24.773	8,093,917
2022-12-09	26.969	27.185	26.615	26.746	26.544	3,084,114
2022-12-08	26.862	27.692	26.746	27.092	26.888	3,364,250
2022-12-07	27.077	27.354	26.769	26.992	26.788	3,180,114
2022-12-06	27.123	27.623	26.677	27.292	27.086	3,611,894
2022-12-05	28.277	28.731	27.000	27.362	27.155	8,514,442
2022-12-02	26.654	28.654	26.546	28.077	27.865	10,793,864
2022-12-01	26.785	27.277	26.600	26.915	26.712	4,046,597
2022-11-30	26.469	27.000	26.439	26.623	26.422	2,571,740
2022-11-29	26.762	26.815	26.262	26.762	26.559	2,962,180
2022-11-28	25.846	27.169	25.731	26.569	26.368	4,875,341
2022-11-25	27.369	27.369	26.385	26.392	26.193	5,093,400
2022-11-24	28.369	28.531	27.315	27.615	27.407	6,644,095
2022-11-23	27.615	28.454	26.369	28.369	28.155	7,179,598
2022-11-22	28.762	28.762	27.692	27.731	27.521	5,972,436
2022-11-21	28.015	28.739	27.985	28.739	28.521	6,600,223
2022-11-18	27.746	28.962	27.462	28.285	28.071	7,592,036
2022-11-17	27.908	28.085	27.385	27.977	27.765	4,485,774
2022-11-16	28.231	28.839	28.015	28.092	27.880	7,186,682
2022-11-15	27.308	28.631	27.077	28.462	28.246	7,990,710
2022-11-14	28.462	28.869	27.069	27.308	27.101	9,906,863
2022-11-11	28.815	29.485	28.085	28.877	28.659	18,016,748
2022-11-10	26.677	28.462	26.346	28.146	27.934	14,045,349
2022-11-09	27.277	27.408	26.792	26.908	26.704	6,554,436
2022-11-08	27.385	28.308	26.762	27.615	27.407	11,789,349
2022-11-07	27.323	27.723	26.615	27.439	27.231	12,028,646

← NewerPage 16 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.