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
2022-05-11	16.931	18.046	16.500	18.046	17.708	8,402,160
2022-05-10	14.723	16.408	14.531	16.408	16.100	3,991,231
2022-05-09	14.823	15.169	14.569	14.915	14.636	2,373,319
2022-05-06	14.723	15.054	14.569	14.654	14.379	3,770,785
2022-05-05	14.908	15.754	14.908	15.354	15.066	3,295,765
2022-04-29	15.485	15.854	15.054	15.639	15.345	2,998,814
2022-04-28	15.077	15.531	15.000	15.246	14.960	3,108,560
2022-04-27	14.323	15.269	13.854	15.231	14.945	3,376,113
2022-04-26	15.308	15.546	14.308	14.423	14.153	3,000,920
2022-04-25	17.062	17.062	15.508	15.508	15.217	4,104,292
2022-04-22	17.123	17.531	16.862	17.231	16.908	2,429,700
2022-04-21	17.739	17.923	17.046	17.115	16.794	2,112,890
2022-04-20	17.762	18.439	17.654	17.900	17.564	3,347,110
2022-04-19	18.392	19.308	17.731	18.077	17.738	3,744,650
2022-04-18	18.146	18.462	17.462	18.339	17.995	2,485,340
2022-04-15	17.846	18.415	17.308	18.231	17.889	3,182,140
2022-04-14	18.100	18.308	17.623	17.762	17.428	2,312,830
2022-04-13	18.400	18.577	17.923	18.062	17.723	3,020,550
2022-04-12	18.108	18.531	17.823	18.462	18.115	2,840,890
2022-04-11	18.792	18.923	17.923	18.108	17.768	2,626,910
2022-04-08	19.215	19.739	18.731	18.792	18.440	2,951,029
2022-04-07	19.639	19.823	19.154	19.300	18.938	3,343,470
2022-04-06	19.885	20.231	19.500	19.800	19.429	2,594,410
2022-04-01	19.892	20.254	19.754	19.946	19.572	1,963,390
2022-03-31	20.877	20.985	19.885	20.162	19.783	3,722,940
2022-03-30	20.046	20.946	20.046	20.815	20.425	3,813,680
2022-03-29	20.277	20.315	19.708	19.777	19.406	2,251,164
2022-03-28	20.277	20.608	19.862	20.077	19.700	1,888,640
2022-03-25	21.077	21.108	20.392	20.400	20.017	2,567,500
2022-03-24	21.069	21.369	20.592	21.154	20.757	3,204,722
2022-03-23	21.346	21.915	21.100	21.408	21.006	3,811,359
2022-03-22	21.654	21.677	20.831	21.000	20.606	2,774,358
2022-03-21	21.608	21.931	21.069	21.577	21.172	3,150,526
2022-03-18	21.769	21.877	21.308	21.539	21.135	2,685,335
2022-03-17	21.908	22.377	21.754	21.915	21.504	3,996,720
2022-03-16	21.531	21.854	20.562	21.692	21.286	4,303,585
2022-03-15	22.839	23.000	20.954	20.977	20.584	5,047,510
2022-03-14	23.723	23.800	22.800	22.939	22.508	3,368,353
2022-03-11	24.154	24.300	23.292	23.992	23.542	4,123,015
2022-03-10	24.369	25.262	24.162	24.692	24.229	3,683,030
2022-03-09	24.662	25.100	22.746	23.962	23.512	4,918,290
2022-03-08	26.431	26.800	24.646	24.685	24.222	5,213,787
2022-03-07	27.092	27.146	26.354	26.454	25.958	3,568,110
2022-03-04	28.154	29.262	27.308	27.362	26.848	5,824,780
2022-03-03	28.646	28.846	27.831	28.331	27.800	3,958,438
2022-03-02	29.339	29.423	27.869	28.577	28.041	6,251,700
2022-03-01	27.808	30.277	27.808	29.023	28.479	10,415,080
2022-02-28	27.454	27.762	26.615	27.523	27.007	2,271,100
2022-02-25	27.308	28.054	26.915	27.346	26.833	2,379,650
2022-02-24	27.377	28.992	26.385	26.869	26.365	5,010,025
2022-02-23	26.308	27.992	26.308	27.562	27.045	4,193,235
2022-02-22	27.308	27.308	26.123	26.308	25.814	3,050,580
2022-02-21	27.231	28.346	27.192	27.308	26.796	2,623,208
2022-02-18	28.008	28.285	27.408	27.639	27.120	2,443,220
2022-02-17	26.754	28.785	26.715	28.262	27.732	4,670,900
2022-02-16	27.969	28.200	26.846	27.054	26.546	2,649,140
2022-02-15	27.039	28.239	26.715	27.739	27.218	3,340,740
2022-02-14	26.154	27.185	26.008	26.892	26.388	2,131,740
2022-02-11	27.646	28.039	26.162	26.615	26.116	4,735,838
2022-02-10	28.615	29.231	27.308	28.062	27.535	4,645,940

← NewerPage 19 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.