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
2026-07-23	20.900	21.900	20.900	21.840	21.840	7,548,050
2026-07-22	21.100	21.510	20.800	20.900	20.900	5,503,561
2026-07-21	20.480	21.320	19.630	21.290	21.290	10,836,533
2026-07-20	22.000	22.150	20.420	20.900	20.900	9,466,061
2026-07-17	23.280	23.420	21.590	21.840	21.840	8,258,187
2026-07-16	24.560	24.620	23.210	23.350	23.350	8,203,962
2026-07-15	25.180	26.140	24.400	24.630	24.630	11,911,255
2026-07-14	24.215	25.000	23.431	24.939	24.639	10,377,939
2026-07-13	23.846	24.215	23.500	23.754	23.468	7,380,115
2026-07-10	24.177	24.608	23.731	23.800	23.514	6,718,988
2026-07-09	23.085	24.423	22.923	24.177	23.886	7,706,608
2026-07-08	24.908	25.362	23.569	23.615	23.331	7,525,857
2026-07-07	33.230	34.010	32.330	32.690	32.690	5,975,260
2026-07-06	34.360	34.400	33.050	33.220	33.220	5,768,400
2026-07-03	32.580	34.160	32.450	33.500	33.500	6,207,359
2026-07-02	32.610	33.680	32.360	32.540	32.540	4,868,646
2026-07-01	32.940	33.790	32.510	33.100	33.100	6,073,464
2026-06-30	32.960	33.500	32.360	32.890	32.890	5,680,080
2026-06-29	33.800	33.800	32.000	33.110	33.110	6,221,735
2026-06-26	34.060	34.990	33.500	33.610	33.610	5,355,610
2026-06-25	36.240	36.350	34.410	34.470	34.470	7,130,958
2026-06-24	37.190	37.380	36.050	36.350	36.350	5,582,724
2026-06-23	37.670	38.730	37.010	37.340	37.340	4,623,456
2026-06-22	37.790	37.790	36.560	37.650	37.650	5,392,419
2026-06-18	37.490	38.260	37.190	37.850	37.850	4,402,890
2026-06-17	39.180	39.580	37.310	37.500	37.500	8,547,554
2026-06-16	37.510	39.440	37.510	38.700	38.700	7,400,044
2026-06-15	37.480	38.490	36.980	38.030	38.030	7,419,847
2026-06-12	36.580	37.150	35.900	36.510	36.510	4,738,576
2026-06-11	35.800	36.440	35.180	35.850	35.850	5,096,610
2026-06-10	35.020	36.790	33.970	36.020	36.020	7,188,330
2026-06-09	34.930	35.480	34.590	35.350	35.350	4,173,856
2026-06-08	35.570	36.260	34.380	34.930	34.930	6,580,547
2026-06-05	37.220	37.370	36.100	36.490	36.490	5,146,301
2026-06-04	37.930	37.940	36.880	37.120	37.120	6,367,128
2026-06-03	38.350	38.640	37.600	38.000	38.000	4,387,130
2026-06-02	38.800	39.820	38.270	38.400	38.400	5,767,235
2026-06-01	39.250	39.680	38.400	39.340	39.340	5,402,181
2026-05-29	40.330	40.510	38.830	38.920	38.920	5,610,231
2026-05-28	39.170	41.270	38.810	40.390	40.390	7,424,153
2026-05-27	40.840	40.970	38.740	39.170	39.170	11,903,760
2026-05-26	42.400	42.400	40.810	41.010	41.010	7,125,616
2026-05-25	42.750	43.570	42.140	42.420	42.420	6,452,484
2026-05-22	43.120	43.650	42.070	42.500	42.500	8,328,186
2026-05-21	46.160	46.160	42.810	42.900	42.900	11,625,386
2026-05-20	46.700	47.400	46.010	46.200	46.200	6,325,052
2026-05-19	47.160	47.900	46.510	47.120	47.120	8,649,930
2026-05-18	45.010	47.490	44.730	46.980	46.980	11,278,871
2026-05-15	44.810	45.650	43.600	45.350	45.350	7,480,869
2026-05-14	45.590	46.130	44.750	44.750	44.750	6,902,510
2026-05-13	43.750	46.160	43.700	45.600	45.600	10,602,754
2026-05-12	44.950	45.200	43.680	43.750	43.750	9,252,698
2026-05-11	43.000	45.960	42.990	44.850	44.850	17,733,442
2026-05-08	47.270	47.690	42.530	43.640	43.640	24,355,409
2026-05-07	46.500	47.380	46.130	47.260	47.260	9,213,710
2026-05-06	47.010	47.500	46.000	46.960	46.960	13,669,096
2026-04-30	48.230	49.440	46.390	47.780	47.780	17,262,241
2026-04-29	46.500	49.770	46.090	49.660	49.660	15,902,606
2026-04-28	45.200	47.010	44.850	47.010	47.010	15,541,307
2026-04-27	45.120	46.300	44.320	45.130	45.130	10,991,658

← NewerPage 2 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.