Longyan Zhuoyue New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.150	28.420	27.520	27.960	27.960	720,591
2024-04-29	27.120	28.170	27.120	28.090	28.090	1,221,049
2024-04-26	26.900	27.080	26.630	27.010	27.010	701,914
2024-04-25	26.970	27.460	26.880	26.990	26.990	613,216
2024-04-24	27.250	27.550	26.650	27.020	27.020	924,222
2024-04-23	26.920	27.450	26.640	27.220	27.220	943,393
2024-04-22	25.690	27.760	25.630	27.230	27.230	1,527,282
2024-04-19	25.340	27.200	25.000	26.400	26.400	1,923,661
2024-04-18	25.410	25.860	24.600	25.230	25.230	1,098,973
2024-04-17	24.700	25.980	24.670	25.660	25.660	1,323,037
2024-04-16	26.800	27.300	24.560	24.580	24.580	1,980,804
2024-04-15	29.350	29.500	26.600	26.960	26.960	2,524,557
2024-04-12	29.090	30.380	28.710	29.400	29.400	2,153,143
2024-04-11	28.500	30.350	28.210	29.200	29.200	2,273,856
2024-04-10	29.300	30.980	28.560	28.720	28.720	2,900,780
2024-04-09	30.330	31.380	29.360	29.880	29.880	3,758,917
2024-04-08	29.000	33.480	28.360	30.780	30.780	7,805,065
2024-04-03	26.000	30.830	25.880	30.830	30.830	7,610,085
2024-04-02	25.560	25.920	25.330	25.690	25.690	456,045
2024-04-01	24.630	25.760	24.630	25.490	25.490	822,461
2024-03-29	24.510	24.770	24.420	24.750	24.750	122,521
2024-03-28	24.300	24.700	24.020	24.530	24.530	443,504
2024-03-27	25.170	25.400	24.290	24.420	24.420	477,052
2024-03-26	25.660	25.720	24.920	25.400	25.400	684,314
2024-03-25	26.690	26.690	25.610	25.660	25.660	889,253
2024-03-22	26.980	27.060	26.260	26.750	26.750	1,227,742
2024-03-21	27.180	27.340	26.530	26.840	26.840	861,485
2024-03-20	27.250	27.510	27.000	27.180	27.180	808,209
2024-03-19	27.400	27.540	27.060	27.110	27.110	627,184
2024-03-18	27.200	27.450	27.010	27.400	27.400	970,398
2024-03-15	26.660	27.190	26.540	27.140	27.140	617,632
2024-03-14	27.210	27.550	26.550	26.790	26.790	616,369
2024-03-13	27.060	27.590	26.650	27.220	27.220	727,446
2024-03-12	27.050	27.210	26.610	27.210	27.210	707,147
2024-03-11	26.850	27.020	26.580	26.880	26.880	556,473
2024-03-08	26.980	27.490	26.220	26.660	26.660	226,649
2024-03-07	26.730	27.150	26.360	27.000	27.000	586,214
2024-03-06	26.530	27.250	26.360	26.960	26.960	232,221
2024-03-05	27.350	27.450	26.500	26.730	26.730	338,834
2024-03-04	27.700	27.980	27.150	27.630	27.630	243,401
2024-03-01	27.980	28.050	27.350	27.700	27.700	446,958
2024-02-29	27.060	27.950	27.020	27.750	27.750	548,265
2024-02-28	29.130	29.550	27.410	27.460	27.460	1,264,136
2024-02-27	28.030	29.810	28.030	29.060	29.060	911,169
2024-02-26	28.700	28.800	28.050	28.290	28.290	705,799
2024-02-23	27.890	28.830	27.300	28.690	28.690	846,257
2024-02-22	27.300	27.710	27.010	27.600	27.600	430,553
2024-02-21	26.970	27.810	26.660	27.330	27.330	820,802
2024-02-20	27.150	27.200	26.700	27.080	27.080	345,843
2024-02-19	26.070	27.800	26.070	27.620	27.620	620,979
2024-02-08	23.500	26.430	23.500	26.050	26.050	838,133
2024-02-07	25.020	25.120	23.510	23.910	23.910	551,704
2024-02-06	24.240	25.760	23.320	25.120	25.120	515,187
2024-02-05	26.100	26.130	23.230	24.730	24.730	564,424
2024-02-02	28.000	28.120	25.000	26.100	26.100	630,232
2024-02-01	30.730	30.730	28.000	28.020	28.020	610,074
2024-01-31	31.980	31.980	30.300	30.730	30.730	1,118,054
2024-01-30	29.930	32.300	28.510	31.730	31.730	1,809,861
2024-01-29	31.580	31.700	30.360	30.590	30.590	456,316
2024-01-26	31.170	31.570	30.940	31.450	31.450	584,312

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.