Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.420	41.750	40.990	41.330	41.330	273,889
2023-10-31	43.800	43.800	41.000	41.300	41.300	988,446
2023-10-30	44.680	45.150	44.020	44.860	44.860	159,052
2023-10-27	43.000	44.870	42.320	44.600	44.600	366,761
2023-10-26	44.000	44.290	41.830	42.980	42.980	477,831
2023-10-25	44.280	45.600	43.980	43.980	43.980	184,304
2023-10-24	43.630	44.840	43.030	44.280	44.280	304,230
2023-10-23	44.780	45.000	43.450	43.630	43.630	143,498
2023-10-20	44.930	45.460	44.690	44.770	44.770	109,018
2023-10-19	45.880	45.880	44.890	44.890	44.890	197,176
2023-10-18	48.460	48.480	45.550	45.960	45.960	421,139
2023-10-17	47.110	48.570	47.110	48.400	48.400	328,081
2023-10-16	46.990	47.720	46.580	47.540	47.540	293,767
2023-10-13	47.210	47.490	46.690	46.800	46.800	174,841
2023-10-12	47.380	47.560	47.060	47.410	47.410	95,923
2023-10-11	47.270	47.810	46.830	47.380	47.380	125,960
2023-10-10	47.770	48.030	46.820	47.030	47.030	237,043
2023-10-09	48.800	49.140	47.340	47.410	47.410	333,880
2023-09-28	49.430	49.840	48.700	49.200	49.200	157,649
2023-09-27	47.500	50.300	47.340	48.940	48.940	426,171
2023-09-26	48.490	48.490	47.310	47.630	47.630	221,890
2023-09-25	48.600	48.880	48.000	48.130	48.130	133,415
2023-09-22	48.500	48.880	48.380	48.600	48.600	175,345
2023-09-21	48.320	48.850	47.900	48.250	48.250	142,130
2023-09-20	48.740	49.180	48.280	48.800	48.800	176,557
2023-09-19	50.200	50.200	48.310	48.950	48.950	415,090
2023-09-18	49.830	50.100	49.100	49.940	49.940	412,738
2023-09-15	49.590	50.800	49.010	49.790	49.790	551,321
2023-09-14	49.810	50.190	49.030	49.700	49.700	494,654
2023-09-13	48.410	49.890	47.900	49.890	49.890	664,378
2023-09-12	48.340	48.480	47.490	48.400	48.400	160,995
2023-09-11	47.000	48.200	46.310	48.120	48.120	268,340
2023-09-08	47.560	47.880	46.770	46.890	46.890	191,409
2023-09-07	48.450	48.840	47.400	47.560	47.560	239,000
2023-09-06	47.470	48.190	46.950	48.120	48.120	268,537
2023-09-05	47.870	47.880	47.030	47.230	47.230	159,745
2023-09-04	47.660	47.780	47.020	47.560	47.560	268,424
2023-09-01	47.150	47.670	47.060	47.570	47.570	115,035
2023-08-31	47.730	47.730	46.890	47.390	47.390	177,960
2023-08-30	48.040	48.850	47.540	47.740	47.740	216,361
2023-08-29	46.270	48.100	46.080	47.940	47.940	244,429
2023-08-28	48.690	49.230	46.370	46.370	46.370	385,468
2023-08-25	45.510	47.500	45.510	46.650	46.650	443,897
2023-08-24	45.260	46.470	44.180	45.820	45.820	267,696
2023-08-23	45.870	46.670	45.000	45.000	45.000	249,459
2023-08-22	46.400	46.400	45.090	45.980	45.980	233,560
2023-08-21	47.350	47.350	45.530	45.540	45.540	213,162
2023-08-18	47.030	47.940	46.810	47.060	47.060	231,664
2023-08-17	45.880	47.490	45.600	47.460	47.460	299,810
2023-08-16	45.800	46.860	44.990	46.300	46.300	367,534
2023-08-15	47.230	47.330	45.990	46.400	46.400	281,900
2023-08-14	48.040	48.040	46.730	47.210	47.210	554,823
2023-08-11	49.400	49.550	48.080	48.080	48.080	458,404
2023-08-10	48.660	49.360	48.390	49.260	49.260	205,714
2023-08-09	48.700	48.790	48.200	48.540	48.540	125,086
2023-08-08	48.770	49.260	48.080	48.600	48.600	395,517
2023-08-07	49.720	49.890	48.730	49.230	49.230	268,722
2023-08-04	50.480	50.780	49.640	49.770	49.770	257,099
2023-08-03	50.960	50.980	50.000	50.120	50.120	338,031
2023-08-02	51.160	51.180	50.650	50.700	50.700	343,971

← NewerPage 13 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.