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
2022-11-04	27.169	28.046	27.092	27.700	27.491	11,315,354
2022-11-03	26.054	27.692	26.000	27.592	27.384	13,402,422
2022-11-02	26.023	26.415	25.385	26.308	26.109	9,682,805
2022-11-01	24.762	25.946	24.508	25.939	25.743	9,802,780
2022-10-31	25.623	25.723	23.846	24.985	24.796	11,976,326
2022-10-28	26.831	27.031	24.354	25.615	25.422	12,251,328
2022-10-27	28.023	28.639	27.062	27.062	26.857	13,932,690
2022-10-26	28.115	28.577	27.423	28.169	27.956	18,206,089
2022-10-25	27.539	28.846	27.315	28.692	28.475	18,320,872
2022-10-24	27.539	28.969	27.062	27.962	27.750	28,445,435
2022-10-21	24.577	26.823	24.531	26.823	26.620	15,579,006
2022-10-20	25.539	25.615	23.908	24.385	24.200	10,171,179
2022-10-19	26.492	26.908	25.423	25.508	25.315	10,904,436
2022-10-18	25.562	26.900	25.192	26.500	26.300	14,994,679
2022-10-17	26.000	26.000	24.677	25.400	25.208	9,075,483
2022-10-14	25.639	26.192	25.231	26.039	25.842	12,619,246
2022-10-13	24.654	26.185	24.654	25.592	25.399	15,917,027
2022-10-12	23.092	25.539	23.069	25.539	25.346	13,455,787
2022-10-11	23.000	23.708	22.592	23.215	23.040	5,518,501
2022-10-10	24.008	24.377	22.854	23.231	23.055	6,823,246
2022-09-30	24.931	24.977	23.662	24.523	24.338	8,088,418
2022-09-29	24.608	25.585	23.662	25.285	25.094	10,781,631
2022-09-28	26.154	26.308	23.846	24.431	24.246	11,169,793
2022-09-27	25.646	26.654	25.392	25.969	25.773	12,597,412
2022-09-26	24.846	26.039	24.762	25.208	25.017	10,365,355
2022-09-23	25.577	25.877	24.431	24.592	24.406	7,090,521
2022-09-22	25.085	26.077	24.939	25.623	25.429	8,627,859
2022-09-21	25.700	25.715	24.746	25.385	25.193	6,932,725
2022-09-20	24.585	26.139	24.354	25.815	25.620	10,138,742
2022-09-19	24.662	25.385	24.031	24.200	24.017	6,897,729
2022-09-16	25.223	25.800	24.462	24.723	24.536	7,458,289
2022-09-15	27.300	27.323	24.769	25.139	24.949	10,808,466
2022-09-14	26.777	27.962	26.462	26.923	26.720	7,150,075
2022-09-13	27.900	28.077	26.631	27.577	27.369	7,732,505
2022-09-09	28.215	28.454	27.131	27.846	27.636	7,530,727
2022-09-08	28.462	29.000	28.177	28.262	28.048	11,058,970
2022-09-07	28.308	29.246	28.154	28.408	28.193	16,747,082
2022-09-06	27.654	29.146	26.908	28.646	28.430	23,447,577
2022-09-05	25.539	27.654	25.477	27.654	27.445	11,326,768
2022-09-02	25.069	25.515	24.292	25.139	24.949	8,128,181
2022-09-01	25.569	26.339	24.692	24.831	24.643	12,205,763
2022-08-31	26.208	26.292	24.131	24.354	24.170	11,903,496
2022-08-30	27.639	27.908	25.792	26.008	25.811	13,372,031
2022-08-29	26.885	28.115	26.554	27.569	27.361	9,846,850
2022-08-26	27.846	28.731	26.923	27.354	27.147	9,343,521
2022-08-25	28.085	29.115	27.769	28.269	28.056	10,147,592
2022-08-24	29.846	29.962	27.939	27.939	27.727	11,701,690
2022-08-23	28.639	30.154	28.523	29.915	29.689	16,125,590
2022-08-22	29.677	30.015	28.308	28.769	28.552	12,847,770
2022-08-19	32.723	32.815	29.631	29.685	29.460	19,479,881
2022-08-18	32.769	35.254	31.754	32.162	31.918	31,083,581
2022-08-17	30.769	32.069	30.231	32.069	31.827	24,857,560
2022-08-16	29.400	31.277	29.000	29.154	28.934	29,353,389
2022-08-15	25.562	28.562	25.562	28.562	28.346	32,917,541
2022-08-12	25.192	27.939	25.192	25.962	25.765	19,296,291
2022-08-11	26.354	26.769	25.308	25.400	25.208	11,155,955
2022-08-10	25.231	27.362	24.777	25.992	25.796	13,304,236
2022-08-09	23.739	25.569	23.354	25.385	25.193	13,705,441
2022-08-08	23.377	24.392	23.000	23.731	23.551	8,161,140
2022-08-05	23.577	23.823	22.846	23.285	23.109	5,357,307

← NewerPage 17 of 21 · 1,219 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.