Longyan Zhuoyue New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.110 | 20.390 | 19.720 | 19.900 | 19.900 | 499,016 |
| 2024-07-26 | 20.080 | 20.560 | 20.080 | 20.390 | 20.390 | 359,665 |
| 2024-07-25 | 19.800 | 20.430 | 19.750 | 20.360 | 20.360 | 280,040 |
| 2024-07-24 | 20.550 | 20.550 | 19.890 | 20.000 | 20.000 | 635,748 |
| 2024-07-23 | 21.030 | 21.050 | 20.510 | 20.690 | 20.690 | 683,006 |
| 2024-07-22 | 22.620 | 22.620 | 20.810 | 21.210 | 21.210 | 1,696,715 |
| 2024-07-19 | 22.810 | 22.940 | 22.390 | 22.840 | 22.840 | 216,645 |
| 2024-07-18 | 22.540 | 22.800 | 22.310 | 22.640 | 22.640 | 106,920 |
| 2024-07-17 | 22.900 | 22.900 | 22.500 | 22.650 | 22.650 | 118,991 |
| 2024-07-16 | 22.850 | 23.080 | 22.500 | 22.660 | 22.660 | 126,983 |
| 2024-07-15 | 23.090 | 23.090 | 22.710 | 22.760 | 22.760 | 159,923 |
| 2024-07-12 | 23.270 | 23.270 | 22.900 | 23.090 | 23.090 | 258,118 |
| 2024-07-11 | 22.230 | 23.180 | 22.210 | 23.080 | 23.080 | 451,114 |
| 2024-07-10 | 21.900 | 22.370 | 21.780 | 21.900 | 21.900 | 302,593 |
| 2024-07-09 | 22.660 | 22.660 | 21.390 | 22.100 | 22.100 | 458,453 |
| 2024-07-08 | 23.050 | 23.080 | 22.350 | 22.380 | 22.380 | 176,073 |
| 2024-07-05 | 22.960 | 22.960 | 22.960 | 22.960 | 22.960 | 0 |
| 2024-07-04 | 23.230 | 23.330 | 22.830 | 22.960 | 22.960 | 356,704 |
| 2024-07-03 | 23.690 | 23.690 | 23.320 | 23.390 | 23.390 | 204,730 |
| 2024-07-02 | 23.550 | 23.680 | 23.310 | 23.510 | 23.510 | 171,193 |
| 2024-07-01 | 23.220 | 23.600 | 22.980 | 23.560 | 23.560 | 257,680 |
| 2024-06-28 | 23.400 | 23.550 | 22.950 | 23.210 | 23.210 | 394,284 |
| 2024-06-27 | 24.950 | 24.990 | 23.400 | 23.410 | 23.410 | 566,376 |
| 2024-06-26 | 24.040 | 24.700 | 24.000 | 24.660 | 24.660 | 403,992 |
| 2024-06-25 | 24.320 | 24.490 | 23.950 | 24.120 | 24.120 | 357,291 |
| 2024-06-24 | 25.800 | 25.800 | 24.270 | 24.400 | 24.400 | 549,416 |
| 2024-06-21 | 26.010 | 26.370 | 25.710 | 25.820 | 25.820 | 424,749 |
| 2024-06-20 | 26.030 | 27.270 | 25.950 | 26.600 | 26.600 | 834,750 |
| 2024-06-19 | 25.680 | 26.800 | 25.590 | 26.270 | 26.270 | 710,809 |
| 2024-06-18 | 25.710 | 25.710 | 25.310 | 25.680 | 25.680 | 221,294 |
| 2024-06-17 | 26.030 | 26.260 | 25.420 | 25.450 | 25.450 | 350,597 |
| 2024-06-14 | 25.710 | 26.230 | 25.420 | 26.010 | 26.010 | 265,532 |
| 2024-06-13 | 25.550 | 26.130 | 25.510 | 25.680 | 25.680 | 299,425 |
| 2024-06-12 | 25.550 | 25.940 | 25.410 | 25.760 | 25.760 | 202,737 |
| 2024-06-11 | 25.180 | 25.560 | 24.800 | 25.410 | 25.410 | 237,692 |
| 2024-06-07 | 25.290 | 25.740 | 25.010 | 25.300 | 25.300 | 303,849 |
| 2024-06-06 | 26.830 | 27.190 | 25.400 | 25.400 | 25.400 | 853,217 |
| 2024-06-05 | 26.320 | 27.170 | 26.070 | 26.570 | 26.570 | 480,614 |
| 2024-06-04 | 26.800 | 26.800 | 26.000 | 26.380 | 26.380 | 496,042 |
| 2024-06-03 | 27.700 | 28.000 | 26.700 | 26.800 | 26.800 | 678,354 |
| 2024-05-31 | 27.930 | 28.230 | 27.770 | 27.870 | 27.870 | 473,358 |
| 2024-05-30 | 28.370 | 28.740 | 28.040 | 28.140 | 28.140 | 523,747 |
| 2024-05-29 | 28.630 | 28.900 | 28.010 | 28.290 | 28.290 | 664,201 |
| 2024-05-28 | 28.010 | 28.670 | 27.970 | 28.630 | 28.630 | 793,530 |
| 2024-05-27 | 26.870 | 28.550 | 26.480 | 28.510 | 28.510 | 1,279,937 |
| 2024-05-24 | 26.810 | 27.100 | 26.550 | 26.780 | 26.780 | 272,542 |
| 2024-05-23 | 27.620 | 27.630 | 26.640 | 26.640 | 26.640 | 636,318 |
| 2024-05-22 | 27.700 | 28.150 | 27.530 | 27.890 | 27.890 | 372,467 |
| 2024-05-21 | 28.080 | 28.080 | 27.400 | 27.560 | 27.560 | 434,198 |
| 2024-05-20 | 28.260 | 28.680 | 27.790 | 27.940 | 27.940 | 743,192 |
| 2024-05-17 | 27.860 | 28.310 | 27.700 | 28.280 | 28.280 | 432,988 |
| 2024-05-16 | 27.690 | 28.180 | 27.690 | 27.860 | 27.860 | 425,796 |
| 2024-05-15 | 28.000 | 28.280 | 27.510 | 27.680 | 27.680 | 528,325 |
| 2024-05-14 | 27.740 | 28.310 | 27.740 | 28.110 | 28.110 | 356,509 |
| 2024-05-13 | 28.750 | 29.000 | 27.680 | 27.890 | 27.890 | 1,038,794 |
| 2024-05-10 | 29.760 | 29.990 | 28.660 | 29.140 | 29.140 | 1,144,034 |
| 2024-05-09 | 28.190 | 30.660 | 27.780 | 29.760 | 29.760 | 2,013,745 |
| 2024-05-08 | 28.720 | 28.980 | 27.740 | 27.910 | 27.910 | 880,624 |
| 2024-05-07 | 28.500 | 29.190 | 28.450 | 28.710 | 28.710 | 718,774 |
| 2024-05-06 | 27.990 | 29.360 | 27.990 | 28.890 | 28.890 | 1,041,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 1.5500 CNY |
| 2022-05-24 | 1.1500 CNY |
| 2021-05-27 | 0.8200 CNY |
| 2020-05-19 | 0.7200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.