Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.970	31.370	30.500	31.310	31.310	608,896
2024-01-24	30.930	30.950	29.370	30.670	30.670	391,023
2024-01-23	30.800	30.860	29.740	30.670	30.670	342,036
2024-01-22	32.320	32.320	30.340	30.800	30.800	543,956
2024-01-19	31.780	32.540	31.490	32.320	32.320	538,568
2024-01-18	31.880	31.970	30.630	31.880	31.880	589,374
2024-01-17	32.800	32.870	31.880	31.880	31.880	438,376
2024-01-16	32.990	32.990	32.230	32.800	32.800	384,034
2024-01-15	32.420	32.970	32.000	32.710	32.710	487,204
2024-01-12	33.080	33.200	32.660	32.720	32.720	597,197
2024-01-11	32.890	33.470	32.520	33.020	33.020	667,881
2024-01-10	32.760	33.330	32.330	32.980	32.980	874,648
2024-01-09	33.140	33.300	32.380	32.960	32.960	694,368
2024-01-08	33.380	33.880	32.770	32.900	32.900	653,062
2024-01-05	33.550	33.920	33.000	33.300	33.300	612,004
2024-01-04	33.450	33.600	33.160	33.400	33.400	429,741
2024-01-03	33.590	33.710	33.140	33.510	33.510	409,929
2024-01-02	33.700	33.870	33.220	33.520	33.520	522,841
2023-12-29	33.660	33.780	33.140	33.570	33.570	667,799
2023-12-28	32.620	34.060	32.210	33.710	33.710	793,817
2023-12-27	32.570	32.730	32.150	32.520	32.520	393,073
2023-12-26	33.070	33.070	32.000	32.410	32.410	435,784
2023-12-25	32.940	33.160	32.060	32.730	32.730	478,217
2023-12-22	33.790	33.940	32.300	32.910	32.910	818,814
2023-12-21	33.120	33.970	32.830	33.770	33.770	449,457
2023-12-20	34.010	34.400	33.160	33.260	33.260	547,824
2023-12-19	34.380	34.540	33.900	34.150	34.150	341,299
2023-12-18	34.780	34.780	34.000	34.100	34.100	378,170
2023-12-15	34.600	34.840	34.390	34.480	34.480	332,969
2023-12-14	34.960	35.110	34.450	34.590	34.590	437,867
2023-12-13	36.220	36.390	34.560	34.660	34.660	1,530,121
2023-12-12	36.730	37.340	36.090	36.220	36.220	813,106
2023-12-11	38.000	38.000	36.090	36.770	36.770	857,423
2023-12-08	38.710	38.710	37.930	38.070	38.070	365,563
2023-12-07	39.550	39.790	37.680	38.500	38.500	672,142
2023-12-06	39.640	40.200	39.500	39.530	39.530	228,059
2023-12-05	40.010	40.530	39.470	39.670	39.670	313,671
2023-12-04	40.410	40.730	39.960	40.280	40.280	223,965
2023-12-01	41.220	41.220	40.110	40.420	40.420	488,579
2023-11-30	41.880	42.130	40.930	41.220	41.220	263,216
2023-11-29	41.200	42.760	40.910	41.600	41.600	736,426
2023-11-28	39.690	41.480	39.300	41.200	41.200	608,200
2023-11-27	40.080	40.290	39.760	39.810	39.810	260,418
2023-11-24	41.130	41.540	40.020	40.160	40.160	578,002
2023-11-23	40.360	41.340	40.350	41.340	41.340	326,202
2023-11-22	41.300	41.650	40.330	40.350	40.350	401,970
2023-11-21	41.270	41.690	41.010	41.270	41.270	232,908
2023-11-20	41.600	41.730	40.810	41.380	41.380	347,918
2023-11-17	41.000	41.680	40.730	41.600	41.600	375,111
2023-11-16	41.690	41.780	40.900	41.090	41.090	407,698
2023-11-15	41.200	41.830	41.200	41.700	41.700	399,264
2023-11-14	41.160	41.370	40.830	41.140	41.140	310,831
2023-11-13	41.250	41.450	40.700	41.180	41.180	398,769
2023-11-10	40.800	41.450	40.410	41.230	41.230	424,067
2023-11-09	40.430	41.380	40.030	40.740	40.740	578,072
2023-11-08	39.800	40.580	39.280	40.420	40.420	632,241
2023-11-07	40.160	40.200	39.560	39.790	39.790	537,456
2023-11-06	39.410	40.250	39.160	40.040	40.040	798,155
2023-11-03	39.450	40.360	39.080	39.410	39.410	493,370
2023-11-02	41.120	41.850	39.390	39.440	39.440	701,556

← NewerPage 12 of 21 · 1,212 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.