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
2025-07-25	23.820	24.100	23.620	23.910	23.910	6,700,540
2025-07-24	23.700	23.990	23.700	23.940	23.940	4,808,294
2025-07-23	24.050	24.050	23.710	23.780	23.780	8,444,070
2025-07-22	24.300	24.450	23.930	24.050	24.050	11,345,880
2025-07-21	24.310	24.500	24.100	24.450	24.450	10,540,280
2025-07-18	25.000	25.600	24.250	24.390	24.390	17,947,140
2025-07-17	25.190	25.320	24.820	25.020	25.020	10,000,330
2025-07-16	24.210	25.300	24.060	25.260	25.260	18,753,152
2025-07-15	24.500	25.530	24.150	24.290	24.290	14,199,360
2025-07-14	24.370	25.000	24.350	24.800	24.800	7,359,040
2025-07-11	24.460	24.660	24.280	24.410	24.410	5,238,490
2025-07-10	24.760	24.820	24.300	24.460	24.460	5,449,030
2025-07-09	24.940	25.330	24.610	24.700	24.700	7,748,980
2025-07-08	24.490	25.000	24.250	24.950	24.950	7,740,720
2025-07-07	24.290	24.500	24.200	24.440	24.440	4,229,559
2025-07-04	25.120	25.200	24.370	24.410	24.410	10,723,850
2025-07-03	25.170	25.340	24.880	25.280	25.280	7,159,630
2025-07-02	25.480	25.800	24.900	25.140	25.140	9,313,320
2025-07-01	25.000	25.570	24.790	25.460	25.460	12,341,510
2025-06-30	24.710	25.280	24.710	25.080	25.080	12,307,958
2025-06-27	24.350	24.800	24.220	24.640	24.640	9,860,320
2025-06-26	24.350	24.680	24.180	24.240	24.240	6,720,780
2025-06-25	24.410	24.500	24.110	24.340	24.340	7,337,830
2025-06-24	23.590	24.440	23.500	24.310	24.310	8,492,230
2025-06-23	23.200	23.720	23.200	23.590	23.590	4,894,810
2025-06-20	24.000	24.280	23.340	23.420	23.420	6,703,310
2025-06-19	25.080	25.080	23.940	24.100	24.100	9,390,360
2025-06-18	25.340	25.420	24.700	25.270	25.270	6,845,160
2025-06-17	24.700	25.980	24.700	25.150	25.150	11,536,240
2025-06-16	24.180	25.070	24.180	24.850	24.850	9,239,900
2025-06-13	25.320	25.380	24.300	24.400	24.400	15,751,874
2025-06-12	25.630	26.050	25.420	25.630	25.630	10,819,020
2025-06-11	25.500	26.400	25.240	25.840	25.840	17,003,400
2025-06-10	26.210	26.880	25.190	25.490	25.490	25,468,961
2025-06-09	25.900	27.590	25.900	26.740	26.740	34,833,926
2025-06-06	25.190	25.540	24.950	25.080	25.080	9,913,338
2025-06-05	25.310	25.990	24.920	25.510	25.510	12,960,015
2025-06-04	25.590	26.030	25.000	25.130	25.130	8,013,670
2025-06-03	24.900	25.870	24.660	25.320	25.320	7,804,125
2025-05-30	25.990	26.130	24.910	25.090	25.090	12,387,890
2025-05-29	25.080	26.340	25.080	26.200	26.200	16,776,290
2025-05-28	25.880	25.980	24.990	25.090	25.090	8,785,045
2025-05-27	26.000	26.070	25.360	25.640	25.640	10,567,160
2025-05-26	26.210	26.400	25.800	26.000	26.000	10,598,450
2025-05-23	26.940	27.330	26.100	26.210	26.210	17,912,860
2025-05-22	27.770	28.610	27.370	27.500	27.500	14,806,082
2025-05-21	29.080	29.310	27.700	27.760	27.760	18,166,976
2025-05-20	28.200	29.180	28.120	28.660	28.660	21,103,656
2025-05-19	28.300	29.000	27.910	28.480	28.480	20,002,950
2025-05-16	27.000	28.770	26.890	27.780	27.780	22,176,800
2025-05-15	27.700	28.150	26.690	26.880	26.880	13,969,430
2025-05-14	28.500	28.590	27.660	27.850	27.850	16,023,835
2025-05-13	28.990	29.290	28.050	28.320	28.320	21,469,785
2025-05-12	28.990	30.280	28.480	28.880	28.880	28,809,806
2025-05-09	28.590	29.380	28.110	28.380	28.380	31,138,060
2025-05-08	28.500	29.720	28.030	28.600	28.600	39,102,357
2025-05-07	27.390	30.270	27.390	29.080	29.080	55,281,596
2025-05-06	26.720	28.880	26.530	27.520	27.520	51,345,045
2025-04-30	24.500	26.490	24.500	26.490	26.490	42,081,280
2025-04-29	22.950	24.140	22.780	24.080	24.080	20,224,950

← NewerPage 6 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.