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
2022-08-04	24.477	24.569	23.077	23.677	23.498	7,707,753
2022-08-03	25.615	26.677	24.085	24.192	24.010	11,623,456
2022-08-02	26.269	26.539	25.339	25.615	25.422	8,089,693
2022-08-01	27.792	27.792	25.831	27.423	27.216	9,230,328
2022-07-29	26.977	28.431	26.769	27.885	27.674	9,040,963
2022-07-28	28.608	28.831	27.139	27.308	27.101	11,609,423
2022-07-27	27.892	28.439	27.208	28.385	28.170	7,385,820
2022-07-26	27.554	27.962	26.923	27.654	27.445	5,844,304
2022-07-25	28.077	28.723	27.100	27.339	27.132	6,520,410
2022-07-22	28.769	29.269	27.923	28.439	28.224	8,103,316
2022-07-21	30.754	30.885	28.754	28.769	28.552	12,160,036
2022-07-20	30.369	32.885	30.254	30.769	30.537	12,959,185
2022-07-19	30.339	31.169	29.923	30.192	29.964	10,810,109
2022-07-18	29.192	31.723	27.846	30.846	30.613	20,345,211
2022-07-15	27.862	29.692	27.146	28.839	28.621	17,890,385
2022-07-14	28.031	28.462	27.077	27.092	26.888	13,191,696
2022-07-13	25.539	28.031	25.254	28.031	27.819	11,838,693
2022-07-12	25.046	27.331	24.554	25.708	25.226	8,686,210
2022-07-11	24.615	25.554	24.385	24.923	24.456	4,131,270
2022-07-08	26.139	26.231	24.639	24.792	24.327	4,035,042
2022-07-07	25.254	25.908	24.600	25.469	24.992	4,752,540
2022-07-06	25.392	27.077	24.846	25.246	24.773	6,634,799
2022-07-05	26.000	26.662	24.846	25.762	25.278	5,347,160
2022-07-04	24.846	25.969	23.985	25.885	25.399	5,761,600
2022-07-01	25.231	25.500	24.615	24.839	24.373	3,693,855
2022-06-30	24.554	26.023	24.554	25.339	24.863	7,415,850
2022-06-29	26.000	26.023	24.508	24.554	24.093	8,055,300
2022-06-28	26.154	26.731	25.385	26.062	25.573	6,928,018
2022-06-27	26.077	27.500	25.139	26.692	26.192	10,805,806
2022-06-24	24.492	26.539	24.231	26.139	25.648	12,857,780
2022-06-23	23.846	24.915	23.323	24.623	24.161	10,059,658
2022-06-22	24.354	25.069	23.700	24.231	23.776	11,041,153
2022-06-21	23.846	25.992	23.477	24.408	23.950	22,552,149
2022-06-20	22.646	24.500	22.646	24.500	24.041	23,664,176
2022-06-17	19.962	22.269	19.962	22.269	21.852	10,987,538
2022-06-16	19.846	20.685	19.769	20.246	19.867	5,536,440
2022-06-15	20.431	20.739	19.931	19.939	19.565	4,836,130
2022-06-14	20.623	20.685	19.531	20.469	20.085	7,787,236
2022-06-13	20.569	21.639	20.462	21.046	20.652	9,527,430
2022-06-10	20.015	20.769	19.785	20.646	20.259	6,162,005
2022-06-09	20.831	20.908	20.000	20.131	19.753	4,640,174
2022-06-08	21.323	21.408	20.046	20.831	20.440	9,509,492
2022-06-07	21.423	21.423	20.615	21.177	20.780	10,290,503
2022-06-06	20.485	21.692	20.485	21.600	21.195	13,667,604
2022-06-02	19.654	20.762	19.446	20.462	20.078	12,064,296
2022-06-01	20.015	20.077	19.462	19.523	19.157	8,664,217
2022-05-31	20.139	20.877	19.731	20.331	19.950	12,341,160
2022-05-30	20.000	20.023	19.369	19.615	19.248	8,993,977
2022-05-27	20.746	20.746	19.600	19.923	19.550	11,730,739
2022-05-26	21.008	21.692	20.577	20.846	20.455	13,641,845
2022-05-25	20.177	20.862	19.739	20.823	20.433	13,980,752
2022-05-24	20.623	22.192	20.400	20.462	20.078	19,159,329
2022-05-23	19.700	21.539	19.285	21.115	20.719	20,413,052
2022-05-20	19.854	20.754	18.846	19.869	19.497	23,280,588
2022-05-19	17.039	19.262	16.939	19.262	18.900	13,747,841
2022-05-18	17.846	18.115	17.477	17.508	17.179	9,557,256
2022-05-17	17.385	18.008	16.939	17.839	17.504	9,905,210
2022-05-16	17.331	17.900	17.062	17.385	17.059	10,505,688
2022-05-13	17.677	18.169	17.108	17.262	16.938	15,530,169
2022-05-12	19.231	19.854	17.277	18.769	18.417	21,363,200

← NewerPage 18 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.