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
2022-02-09	29.477	29.523	28.285	28.854	28.313	4,956,130
2022-02-08	29.892	30.662	27.923	30.100	29.536	5,897,628
2022-02-07	30.769	31.154	29.523	30.577	30.004	4,608,110
2022-01-28	27.954	30.592	26.039	30.015	29.453	6,580,109
2022-01-27	28.462	29.369	27.869	28.077	27.550	2,562,950
2022-01-26	27.069	28.762	27.008	28.577	28.041	3,619,921
2022-01-25	27.369	28.615	26.754	26.762	26.260	1,938,964
2022-01-24	26.000	28.154	25.715	27.592	27.075	3,229,401
2022-01-21	26.515	26.731	25.831	25.908	25.422	1,868,041
2022-01-20	27.492	27.631	26.339	26.408	25.913	2,081,834
2022-01-19	28.485	28.846	27.192	27.385	26.871	2,331,940
2022-01-18	28.139	29.931	27.969	28.915	28.373	3,272,880
2022-01-17	28.092	28.462	27.585	28.108	27.581	2,143,310
2022-01-14	28.023	28.539	27.554	28.092	27.566	1,741,220
2022-01-13	28.446	28.631	27.739	27.939	27.415	1,176,207
2022-01-12	28.000	28.892	27.923	28.446	27.913	2,376,920
2022-01-11	28.862	29.139	27.854	27.969	27.445	1,370,720
2022-01-10	28.446	28.931	27.777	28.769	28.230	1,437,020
2022-01-07	29.531	29.892	28.254	28.331	27.800	2,077,140
2022-01-06	29.231	29.992	29.169	29.454	28.901	1,274,910
2022-01-05	30.062	30.385	28.908	29.469	28.917	2,380,170
2022-01-04	30.846	31.769	29.462	30.000	29.437	3,227,250
2021-12-31	29.762	32.215	29.762	31.462	30.872	3,962,341
2021-12-30	31.462	31.554	30.000	30.262	29.694	2,115,895
2021-12-29	30.939	32.154	30.831	31.077	30.494	2,040,090
2021-12-28	31.215	31.385	30.469	31.239	30.653	2,734,810
2021-12-27	31.239	31.692	30.462	30.692	30.117	2,466,553
2021-12-24	32.985	33.277	31.077	31.231	30.645	2,959,543
2021-12-23	32.615	33.415	31.569	33.346	32.721	2,368,748
2021-12-22	33.185	33.231	31.923	32.231	31.626	3,395,697
2021-12-21	33.308	33.992	32.931	33.115	32.494	2,157,231
2021-12-20	33.415	34.362	33.285	33.369	32.743	3,663,257
2021-12-17	35.385	35.962	35.054	35.069	34.412	2,726,818
2021-12-16	36.046	36.092	34.946	35.769	35.098	4,639,667
2021-12-15	34.546	36.915	33.692	36.092	35.415	6,659,008
2021-12-14	33.777	34.992	33.731	34.546	33.898	3,821,698
2021-12-13	34.323	34.362	32.892	34.200	33.559	5,652,751
2021-12-10	33.077	34.346	32.415	34.323	33.679	4,651,848
2021-12-09	33.300	33.539	32.369	32.715	32.102	4,448,102
2021-12-08	32.946	34.000	32.923	33.315	32.691	3,836,560
2021-12-07	34.539	34.539	32.215	32.915	32.298	4,590,690
2021-12-06	34.231	35.446	34.015	34.169	33.528	4,939,712
2021-12-03	33.431	34.908	33.092	34.285	33.642	5,353,667
2021-12-02	35.269	35.269	33.331	33.439	32.811	5,610,199
2021-12-01	35.692	36.423	33.931	35.062	34.404	8,188,888
2021-11-30	37.146	37.562	35.600	35.615	34.948	5,730,010
2021-11-29	35.846	38.054	35.792	37.069	36.374	4,730,664
2021-11-26	36.269	38.231	35.785	37.362	36.661	6,388,460
2021-11-25	38.015	38.077	36.608	36.754	36.065	4,768,790
2021-11-24	38.308	38.608	36.885	37.923	37.212	4,807,920
2021-11-23	39.539	39.608	37.839	37.985	37.272	6,733,234
2021-11-22	40.000	40.377	38.423	39.423	38.684	8,406,595
2021-11-19	41.085	41.139	39.008	40.346	39.590	8,661,226
2021-11-18	41.808	43.077	39.539	41.385	40.609	12,902,813
2021-11-17	36.854	40.277	36.162	40.277	39.522	8,023,988
2021-11-16	34.615	37.954	33.077	36.615	35.929	9,236,301
2021-11-15	35.723	37.008	33.846	34.992	34.336	6,344,942
2021-11-12	35.192	36.915	34.308	35.477	34.812	6,312,408
2021-11-11	34.385	36.454	34.231	35.231	34.570	9,279,331
2021-11-10	34.146	35.362	33.215	34.777	34.125	7,226,532

← NewerPage 20 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.