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
2026-01-21	27.600	27.990	27.270	27.720	27.720	5,451,643
2026-01-20	27.970	28.440	27.520	27.680	27.680	6,504,160
2026-01-19	28.000	28.450	27.800	27.940	27.940	5,586,797
2026-01-16	27.620	28.190	27.520	28.050	28.050	7,358,450
2026-01-15	27.500	27.920	27.240	27.550	27.550	5,681,070
2026-01-14	28.310	28.850	27.300	27.760	27.760	12,465,327
2026-01-13	29.590	29.610	28.300	28.510	28.510	9,610,597
2026-01-12	29.600	30.190	28.000	29.460	29.460	16,525,620
2026-01-09	29.150	30.280	28.750	29.940	29.940	17,058,959
2026-01-08	28.050	28.950	28.000	28.600	28.600	13,979,571
2026-01-07	29.000	29.100	27.720	27.960	27.960	20,283,927
2026-01-06	29.600	29.960	28.400	29.100	29.100	31,690,087
2026-01-05	26.660	28.940	26.320	28.940	28.940	30,096,844
2025-12-31	25.560	26.800	25.550	26.310	26.310	13,978,155
2025-12-30	25.620	25.750	25.120	25.470	25.470	7,067,560
2025-12-29	24.500	26.000	24.490	25.770	25.770	12,145,163
2025-12-26	24.820	25.330	24.530	24.600	24.600	4,258,500
2025-12-25	24.530	25.010	24.490	24.910	24.910	4,574,110
2025-12-24	24.100	24.960	23.890	24.660	24.660	6,137,913
2025-12-23	24.060	24.440	23.910	24.120	24.120	3,485,250
2025-12-22	24.550	24.590	24.080	24.150	24.150	6,133,131
2025-12-19	24.510	25.000	24.490	24.540	24.540	4,157,780
2025-12-18	24.480	24.720	24.320	24.430	24.430	3,597,797
2025-12-17	24.520	24.870	24.200	24.690	24.690	4,392,571
2025-12-16	25.000	25.340	24.610	24.780	24.780	5,854,908
2025-12-15	24.840	25.470	24.600	25.110	25.110	8,259,964
2025-12-12	23.910	25.110	23.840	24.820	24.820	10,477,660
2025-12-11	23.900	24.930	23.900	24.010	24.010	9,112,019
2025-12-10	23.800	23.950	23.460	23.660	23.660	4,229,850
2025-12-09	24.000	24.360	23.740	23.800	23.800	4,160,323
2025-12-08	24.180	24.560	23.900	24.090	24.090	6,058,671
2025-12-05	24.100	24.660	23.880	24.390	24.390	6,870,985
2025-12-04	24.150	24.270	23.810	23.830	23.830	2,494,451
2025-12-03	24.040	24.440	23.900	24.100	24.100	3,989,199
2025-12-02	23.860	24.450	23.750	24.030	24.030	4,312,067
2025-12-01	24.040	24.090	23.640	23.910	23.910	3,923,130
2025-11-28	22.680	24.070	22.630	23.900	23.900	9,256,560
2025-11-27	22.370	23.300	22.330	22.800	22.800	5,223,117
2025-11-26	22.610	22.610	22.300	22.350	22.350	3,485,946
2025-11-25	22.700	22.890	22.420	22.500	22.500	4,599,740
2025-11-24	22.510	22.800	22.320	22.590	22.590	3,462,300
2025-11-21	23.300	23.340	22.270	22.310	22.310	6,361,479
2025-11-20	23.940	24.080	23.350	23.400	23.400	4,909,717
2025-11-19	24.420	24.450	23.770	23.860	23.860	5,761,670
2025-11-18	24.790	25.100	24.460	24.580	24.580	4,863,350
2025-11-17	24.970	25.040	24.630	24.940	24.940	4,371,390
2025-11-14	24.750	25.100	24.630	24.790	24.790	4,651,317
2025-11-13	24.990	25.070	24.620	24.870	24.870	4,143,800
2025-11-12	25.080	25.320	24.540	24.850	24.850	5,868,890
2025-11-11	25.540	25.890	25.280	25.340	25.340	6,032,634
2025-11-10	25.600	25.770	24.960	25.430	25.430	7,216,019
2025-11-07	26.400	26.410	25.570	25.590	25.590	10,040,621
2025-11-06	24.960	26.960	24.960	26.410	26.410	19,579,944
2025-11-05	24.120	25.080	24.110	24.860	24.860	7,546,844
2025-11-04	24.600	24.720	24.190	24.390	24.390	5,138,700
2025-11-03	24.150	24.650	24.020	24.540	24.540	5,317,989
2025-10-31	23.880	24.680	23.880	24.280	24.280	8,299,310
2025-10-30	24.000	24.120	23.760	23.860	23.860	4,574,872
2025-10-29	23.930	24.250	23.870	24.100	24.100	4,320,604
2025-10-28	24.310	24.310	23.950	24.070	24.070	4,266,735

← NewerPage 4 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.