Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	51.400	51.950	51.030	51.460	51.460	282,106
2023-07-31	51.770	51.990	50.760	51.520	51.520	390,844
2023-07-28	49.720	51.800	49.600	51.260	51.260	549,343
2023-07-27	49.690	50.480	49.620	50.000	50.000	356,088
2023-07-26	49.360	50.500	48.720	50.130	50.130	713,459
2023-07-25	48.920	49.030	47.700	48.950	48.950	356,128
2023-07-24	47.550	48.100	47.160	47.910	47.910	190,846
2023-07-21	47.600	47.790	47.050	47.450	47.450	207,130
2023-07-20	47.710	49.140	47.670	47.740	47.740	443,562
2023-07-19	47.510	47.810	47.110	47.720	47.720	208,815
2023-07-18	47.560	47.560	46.810	47.510	47.510	203,846
2023-07-17	46.870	47.230	46.500	47.170	47.170	183,429
2023-07-14	47.160	47.160	46.610	46.960	46.960	205,391
2023-07-13	46.900	47.210	46.680	46.930	46.930	178,912
2023-07-12	46.930	47.150	46.480	46.880	46.880	252,338
2023-07-11	45.880	46.940	45.850	46.910	46.910	307,408
2023-07-10	45.260	45.990	45.010	45.870	45.870	325,513
2023-07-07	45.640	45.690	44.800	44.860	44.860	156,292
2023-07-06	46.050	46.050	45.030	45.320	45.320	185,480
2023-07-05	46.470	46.720	45.590	45.710	45.710	187,186
2023-07-04	46.950	46.970	45.920	46.050	46.050	302,914
2023-07-03	46.350	47.080	46.230	46.550	46.550	282,983
2023-06-30	46.560	47.560	46.130	46.250	46.250	585,134
2023-06-29	45.490	46.520	45.000	46.260	46.260	463,818
2023-06-28	44.810	45.760	44.280	45.490	45.490	418,383
2023-06-27	43.700	44.940	43.330	44.900	44.900	388,188
2023-06-26	42.580	44.220	42.580	43.680	43.680	459,875
2023-06-21	43.400	43.960	43.010	43.040	43.040	268,097
2023-06-20	43.850	44.030	43.110	43.670	43.670	270,017
2023-06-19	43.980	44.180	43.510	43.660	43.660	331,332
2023-06-16	43.120	43.950	43.120	43.650	43.650	403,412
2023-06-15	43.700	44.200	43.100	43.460	43.460	729,898
2023-06-14	44.800	44.800	43.860	43.870	43.870	469,949
2023-06-13	44.480	44.850	44.300	44.770	44.770	267,022
2023-06-12	44.050	44.760	43.790	44.620	44.620	320,806
2023-06-09	43.880	44.380	43.640	44.380	44.380	209,552
2023-06-08	43.970	44.650	43.390	43.770	43.770	387,463
2023-06-07	44.940	44.950	43.850	43.990	43.990	349,154
2023-06-06	45.550	45.570	44.400	44.550	44.550	424,949
2023-06-05	46.860	46.970	45.220	45.450	45.450	533,940
2023-06-02	46.250	46.950	46.000	46.720	46.720	345,821
2023-06-01	46.190	46.940	45.600	45.850	45.850	406,715
2023-05-31	47.110	47.600	46.050	46.190	46.190	440,816
2023-05-30	48.050	48.200	46.640	46.820	46.820	497,828
2023-05-29	49.270	49.270	47.560	48.240	48.240	433,288
2023-05-26	49.260	49.290	48.620	48.930	48.930	193,599
2023-05-25	49.290	49.730	48.590	49.110	49.110	269,365
2023-05-24	48.900	49.890	48.530	49.300	49.300	271,330
2023-05-23	49.630	50.000	49.110	49.150	49.150	294,203
2023-05-22	49.120	50.250	48.430	49.810	49.810	350,021
2023-05-19	49.490	49.490	48.750	49.080	49.080	225,662
2023-05-18	49.190	49.490	48.680	49.240	49.240	130,043
2023-05-17	48.250	49.500	48.100	49.190	49.190	274,712
2023-05-16	48.280	48.950	48.190	48.340	48.340	249,359
2023-05-15	47.090	48.430	47.080	48.300	48.300	277,181
2023-05-12	49.200	49.200	47.300	47.530	47.530	414,760
2023-05-11	49.610	50.570	49.410	50.100	48.550	282,477
2023-05-10	49.470	50.360	49.200	49.610	48.075	342,777
2023-05-09	50.240	50.240	49.200	49.280	47.755	355,889
2023-05-08	51.060	51.340	49.600	49.910	48.366	466,903

← NewerPage 14 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.