Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.160	51.350	50.550	50.720	49.151	233,260
2023-05-04	51.910	51.910	50.250	50.670	49.102	379,965
2023-04-28	51.500	52.260	51.280	51.910	50.304	418,965
2023-04-27	52.980	52.980	50.850	51.500	49.907	493,491
2023-04-26	50.560	54.370	50.230	52.980	51.341	588,705
2023-04-25	53.160	53.220	49.160	50.200	48.647	1,017,280
2023-04-24	54.700	55.170	53.160	53.500	51.845	332,448
2023-04-21	56.320	56.320	54.490	54.660	52.969	361,121
2023-04-20	57.090	57.200	55.500	55.500	53.783	485,327
2023-04-19	58.440	58.970	57.000	57.110	55.343	263,241
2023-04-18	57.410	58.400	57.280	57.990	56.196	343,439
2023-04-17	56.060	57.250	55.990	57.220	55.450	239,782
2023-04-14	57.230	57.230	56.030	56.640	54.888	346,751
2023-04-13	56.880	57.260	56.760	56.830	55.072	230,141
2023-04-12	57.490	57.490	56.810	57.070	55.304	367,302
2023-04-11	57.960	58.090	57.010	57.200	55.430	360,592
2023-04-10	57.150	59.040	57.150	57.960	56.167	473,682
2023-04-07	56.730	57.660	56.730	57.150	55.382	365,281
2023-04-06	57.500	57.550	56.350	57.050	55.285	268,677
2023-04-04	58.620	59.540	56.850	56.920	55.159	640,866
2023-04-03	57.850	60.870	57.850	58.970	57.146	1,125,871
2023-03-31	57.950	58.290	56.540	56.750	54.994	509,650
2023-03-30	57.770	58.170	56.870	57.970	56.177	279,595
2023-03-29	57.810	58.820	57.660	57.770	55.983	248,586
2023-03-28	57.900	58.490	57.330	58.020	56.225	269,069
2023-03-27	58.170	58.170	57.400	57.900	56.109	306,149
2023-03-24	56.810	58.370	56.810	58.180	56.380	444,256
2023-03-23	57.790	57.790	56.330	57.210	55.440	440,192
2023-03-22	56.000	57.880	55.990	57.490	55.711	671,859
2023-03-21	54.350	55.830	54.350	55.750	54.025	384,488
2023-03-20	55.020	55.130	53.790	54.750	53.056	484,503
2023-03-17	55.200	55.790	54.820	55.200	53.492	492,128
2023-03-16	56.000	56.110	54.750	55.230	53.521	597,722
2023-03-15	55.810	56.500	55.000	56.220	54.481	578,765
2023-03-14	56.980	56.980	54.910	55.790	54.064	866,373
2023-03-13	58.200	58.960	56.600	56.810	55.052	1,099,416
2023-03-10	58.640	58.950	57.820	58.520	56.710	307,058
2023-03-09	59.560	59.560	58.410	58.990	57.165	540,581
2023-03-08	59.300	59.700	58.510	58.970	57.146	486,283
2023-03-07	61.720	62.580	58.890	59.000	57.175	1,317,655
2023-03-06	61.440	61.850	60.790	61.810	59.898	444,260
2023-03-03	61.500	61.910	61.310	61.440	59.539	460,795
2023-03-02	62.810	62.820	61.510	61.650	59.743	576,386
2023-03-01	61.980	63.180	61.110	62.820	60.877	1,167,992
2023-02-28	63.190	63.190	61.490	62.000	60.082	798,687
2023-02-27	64.590	65.050	62.090	62.630	60.692	1,150,798
2023-02-24	66.120	66.510	64.740	64.920	62.912	594,221
2023-02-23	65.860	66.990	64.010	66.490	64.433	1,670,253
2023-02-22	62.510	68.040	62.510	66.150	64.103	2,236,906
2023-02-21	60.650	62.180	60.360	61.280	59.384	987,766
2023-02-20	63.450	63.580	61.000	62.300	60.373	792,455
2023-02-17	63.990	64.400	62.700	62.710	60.770	632,268
2023-02-16	67.470	67.780	63.450	64.030	62.049	1,404,755
2023-02-15	69.450	69.450	67.100	67.310	65.228	1,081,375
2023-02-14	65.580	69.710	65.580	68.900	66.768	2,043,100
2023-02-13	63.650	65.930	63.610	65.600	63.571	1,762,853
2023-02-10	65.440	65.440	63.410	63.660	61.691	715,812
2023-02-09	63.740	65.100	63.210	64.930	62.921	631,042
2023-02-08	64.480	65.220	63.870	63.960	61.981	460,817
2023-02-07	64.800	64.800	63.730	64.240	62.253	395,918

← NewerPage 15 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.