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
2025-10-27	24.480	24.580	24.100	24.270	24.270	5,221,600
2025-10-24	24.050	24.490	24.050	24.350	24.350	5,296,177
2025-10-23	24.070	24.160	23.520	24.120	24.120	4,876,120
2025-10-22	24.090	24.500	23.810	24.150	24.150	4,849,364
2025-10-21	24.350	24.350	23.920	24.090	24.090	5,161,880
2025-10-20	23.950	24.360	23.840	24.120	24.120	5,479,010
2025-10-17	24.750	24.780	23.520	23.550	23.550	8,988,649
2025-10-16	25.650	25.650	24.560	24.700	24.700	8,802,680
2025-10-15	24.970	25.700	24.650	25.630	25.630	9,660,200
2025-10-14	26.490	26.980	24.740	24.950	24.950	14,887,080
2025-10-13	25.990	26.700	25.340	26.360	26.360	11,612,020
2025-10-10	27.230	27.880	26.760	26.800	26.800	11,136,995
2025-10-09	26.700	27.480	26.700	27.230	27.230	11,823,425
2025-09-30	27.610	27.610	26.520	26.640	26.640	20,756,555
2025-09-29	27.910	29.000	27.380	28.500	28.500	13,600,414
2025-09-26	27.100	28.100	27.010	27.640	27.640	12,150,774
2025-09-25	27.500	27.930	27.060	27.350	27.350	6,845,856
2025-09-24	27.290	27.490	26.740	27.410	27.410	6,584,748
2025-09-23	27.750	28.100	26.690	27.220	27.220	9,431,590
2025-09-22	27.870	28.450	27.000	27.960	27.960	14,511,404
2025-09-19	28.000	28.500	27.380	27.730	27.730	12,995,510
2025-09-18	26.810	28.850	26.800	27.530	27.530	19,626,274
2025-09-17	26.890	27.320	26.800	26.930	26.930	8,393,473
2025-09-16	26.500	27.180	26.320	26.800	26.800	9,857,992
2025-09-15	26.190	27.580	26.030	26.300	26.300	11,706,138
2025-09-12	26.250	26.460	25.860	25.980	25.980	6,352,126
2025-09-11	25.620	26.500	25.300	26.300	26.300	7,583,060
2025-09-10	26.100	26.480	25.680	25.860	25.860	7,011,720
2025-09-09	26.770	26.810	25.900	26.090	26.090	6,566,970
2025-09-08	27.000	27.290	26.310	26.830	26.830	8,697,480
2025-09-05	25.650	27.080	25.580	27.000	27.000	9,409,932
2025-09-04	26.180	26.950	25.200	25.580	25.580	8,940,194
2025-09-03	26.900	27.290	25.800	25.910	25.910	8,804,094
2025-09-02	27.730	27.850	26.300	26.860	26.860	9,828,705
2025-09-01	27.700	28.500	27.200	27.720	27.720	9,957,685
2025-08-29	28.080	28.320	27.610	27.700	27.700	8,293,922
2025-08-28	28.700	29.590	27.250	28.120	28.120	16,282,425
2025-08-27	29.500	30.400	29.110	29.250	29.250	16,079,990
2025-08-26	29.050	30.730	29.050	29.850	29.850	16,924,966
2025-08-25	29.500	29.550	28.700	29.090	29.090	15,657,683
2025-08-22	27.550	30.200	27.320	29.250	29.250	23,958,084
2025-08-21	27.580	27.580	27.100	27.550	27.550	9,260,218
2025-08-20	27.830	28.120	27.320	27.610	27.610	10,154,949
2025-08-19	27.880	28.340	27.680	27.830	27.830	10,070,351
2025-08-18	27.970	28.280	27.710	28.030	28.030	14,143,252
2025-08-15	28.080	28.470	27.680	27.950	27.950	12,388,773
2025-08-14	28.300	28.820	27.500	27.940	27.940	17,595,657
2025-08-13	28.020	29.430	27.870	28.600	28.600	19,175,340
2025-08-12	27.500	28.250	27.100	28.000	28.000	21,148,353
2025-08-11	27.900	28.620	27.700	27.780	27.780	19,629,091
2025-08-08	28.100	28.810	27.100	28.250	28.250	31,734,951
2025-08-07	27.400	27.710	26.970	27.550	27.550	18,719,745
2025-08-06	26.800	28.170	26.270	27.530	27.530	26,972,969
2025-08-05	25.900	27.600	25.780	27.390	27.390	30,728,654
2025-08-04	24.650	25.900	24.650	25.880	25.880	28,837,897
2025-08-01	24.240	24.420	24.000	24.380	24.380	9,440,159
2025-07-31	23.590	24.800	23.460	24.340	24.340	24,522,586
2025-07-30	23.750	23.820	23.480	23.510	23.510	4,684,100
2025-07-29	23.800	23.820	23.480	23.650	23.650	5,892,938
2025-07-28	23.920	23.950	23.700	23.800	23.800	5,758,650

← NewerPage 5 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.