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
2026-04-24	45.000	46.130	44.090	44.970	44.970	10,736,163
2026-04-23	46.380	46.670	44.120	45.510	45.510	14,483,972
2026-04-22	45.070	47.050	44.890	46.060	46.060	15,642,553
2026-04-21	44.810	45.820	44.000	45.060	45.060	11,086,306
2026-04-20	44.840	45.450	43.540	45.450	45.450	14,921,179
2026-04-17	45.930	46.320	44.520	45.070	45.070	13,813,640
2026-04-16	45.200	46.340	44.650	45.870	45.870	11,442,684
2026-04-15	45.930	46.500	44.740	45.130	45.130	11,150,452
2026-04-14	46.500	46.750	45.500	46.050	46.050	10,728,982
2026-04-13	46.800	47.470	45.720	46.700	46.700	13,278,394
2026-04-10	46.220	48.040	45.980	47.240	47.240	17,363,939
2026-04-09	42.000	46.210	41.900	46.210	46.210	17,732,225
2026-04-08	42.970	43.970	41.820	42.010	42.010	14,630,413
2026-04-07	40.200	42.440	40.200	42.120	42.120	10,892,932
2026-04-03	40.790	41.150	39.650	40.590	40.590	10,167,940
2026-04-02	41.090	42.200	39.880	40.750	40.750	12,680,852
2026-04-01	42.800	42.900	40.000	41.300	41.300	18,719,795
2026-03-31	43.000	43.330	41.500	42.300	42.300	15,684,648
2026-03-30	41.850	43.980	41.440	43.580	43.580	17,613,355
2026-03-27	38.000	42.430	38.000	42.270	42.270	25,135,405
2026-03-26	38.800	40.770	37.800	39.350	39.350	19,670,878
2026-03-25	38.330	39.360	37.830	38.680	38.680	12,871,900
2026-03-24	38.000	38.390	35.750	38.090	38.090	18,226,122
2026-03-23	37.440	39.580	36.520	37.760	37.760	16,405,772
2026-03-20	38.970	40.660	37.810	38.000	38.000	19,516,603
2026-03-19	36.270	39.750	36.270	38.800	38.800	19,155,041
2026-03-18	37.530	37.890	36.400	36.980	36.980	14,358,746
2026-03-17	38.000	39.990	37.310	37.600	37.600	23,600,542
2026-03-16	39.570	40.000	38.000	38.600	38.600	25,016,298
2026-03-13	40.950	41.000	37.500	37.570	37.570	35,731,251
2026-03-12	34.960	38.870	34.880	38.870	38.870	19,454,516
2026-03-11	33.960	36.650	33.750	35.340	35.340	18,409,314
2026-03-10	34.110	34.450	33.380	33.970	33.970	10,394,986
2026-03-09	32.500	34.600	31.830	34.090	34.090	15,130,331
2026-03-06	31.400	33.060	31.060	32.820	32.820	8,635,001
2026-03-05	32.000	32.100	31.460	31.640	31.640	4,978,920
2026-03-04	30.510	32.200	30.510	31.120	31.120	5,982,438
2026-03-03	31.670	32.740	30.860	31.090	31.090	9,159,621
2026-03-02	31.990	32.990	31.810	31.880	31.880	6,360,450
2026-02-27	32.500	33.050	32.020	32.760	32.760	7,120,584
2026-02-26	31.100	32.650	30.880	32.620	32.620	10,654,396
2026-02-25	31.400	31.660	30.930	31.060	31.060	6,075,150
2026-02-24	31.580	32.210	31.200	31.400	31.400	6,987,320
2026-02-13	32.160	32.600	31.220	31.270	31.270	7,166,224
2026-02-12	31.430	32.880	30.770	32.290	32.290	12,034,431
2026-02-11	31.600	33.150	31.180	31.630	31.630	11,123,547
2026-02-10	31.450	32.110	30.850	31.180	31.180	10,230,321
2026-02-09	32.000	32.680	31.410	31.660	31.660	14,743,650
2026-02-06	31.400	33.780	30.300	32.700	32.700	18,887,891
2026-02-05	30.100	31.750	30.100	31.410	31.410	13,011,607
2026-02-04	29.690	30.900	29.450	30.500	30.500	9,203,910
2026-02-03	28.990	29.870	28.700	29.700	29.700	9,182,247
2026-02-02	28.600	29.800	28.490	28.590	28.590	6,752,470
2026-01-30	28.230	28.650	27.500	28.440	28.440	6,157,893
2026-01-29	29.500	29.580	28.240	28.510	28.510	8,875,050
2026-01-28	30.700	30.700	29.200	29.360	29.360	10,523,887
2026-01-27	28.700	31.310	28.700	30.890	30.890	15,288,597
2026-01-26	29.610	29.800	28.750	28.920	28.920	8,698,193
2026-01-23	27.850	29.570	27.850	29.350	29.350	14,250,214
2026-01-22	28.080	28.330	27.500	27.840	27.840	7,032,322

← NewerPage 3 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.