Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	64.050	65.160	63.750	64.510	62.514	372,318
2023-02-03	65.100	65.100	63.600	64.630	62.631	650,358
2023-02-02	64.700	65.480	64.550	65.110	63.096	623,757
2023-02-01	64.400	65.350	64.160	64.750	62.747	927,639
2023-01-31	64.250	64.950	63.780	64.020	62.039	893,980
2023-01-30	62.830	65.380	62.830	64.420	62.427	955,964
2023-01-20	61.570	62.850	61.560	62.710	60.770	499,755
2023-01-19	61.190	61.910	61.110	61.590	59.685	482,162
2023-01-18	62.250	62.600	61.610	61.790	59.878	519,221
2023-01-17	62.140	62.740	61.610	62.250	60.324	609,153
2023-01-16	61.880	62.300	60.400	61.980	60.063	877,311
2023-01-13	62.000	62.110	61.350	61.600	59.694	357,617
2023-01-12	61.890	62.780	61.080	61.600	59.694	535,392
2023-01-11	63.300	63.300	61.600	61.890	59.975	471,836
2023-01-10	62.550	63.160	61.970	62.800	60.857	380,694
2023-01-09	61.560	63.280	61.560	62.990	61.041	835,071
2023-01-06	60.770	62.280	60.770	61.560	59.655	490,627
2023-01-05	60.800	61.600	60.510	60.960	59.074	583,314
2023-01-04	62.500	62.600	60.330	60.800	58.919	621,794
2023-01-03	57.980	62.100	57.810	61.940	60.024	889,808
2022-12-30	59.180	59.300	57.770	58.020	56.225	335,966
2022-12-29	58.180	60.090	57.910	59.270	57.436	428,276
2022-12-28	59.110	59.110	57.830	58.340	56.535	241,145
2022-12-27	57.570	59.200	57.190	58.810	56.991	386,842
2022-12-26	56.360	57.880	56.360	57.570	55.789	339,300
2022-12-23	55.900	56.950	55.640	56.680	54.926	376,697
2022-12-22	58.080	59.270	55.940	56.160	54.423	598,222
2022-12-21	59.180	59.260	57.860	58.580	56.768	341,547
2022-12-20	58.320	59.290	57.840	58.900	57.078	440,403
2022-12-19	60.150	60.530	57.630	58.320	56.516	599,729
2022-12-16	61.900	61.900	60.010	60.160	58.299	454,434
2022-12-15	61.080	62.400	60.550	62.190	60.266	377,418
2022-12-14	60.530	61.580	60.530	60.960	59.074	221,927
2022-12-13	61.660	61.960	60.680	60.850	58.967	430,530
2022-12-12	61.130	62.000	60.880	61.660	59.752	535,079
2022-12-09	61.000	61.870	60.510	61.100	59.210	502,604
2022-12-08	60.550	61.710	60.110	61.320	59.423	960,553
2022-12-07	62.870	63.580	62.020	62.900	60.954	482,664
2022-12-06	62.010	62.940	61.360	62.800	60.857	614,842
2022-12-05	64.940	64.990	62.040	62.550	60.615	1,120,677
2022-12-02	63.950	65.700	63.020	64.620	62.621	832,035
2022-12-01	63.000	64.200	63.000	63.680	61.710	774,132
2022-11-30	63.050	63.370	62.440	62.700	60.760	647,684
2022-11-29	62.570	63.480	62.120	63.030	61.080	627,557
2022-11-28	62.660	63.550	62.060	62.860	60.915	461,613
2022-11-25	65.000	65.000	62.800	63.000	61.051	515,372
2022-11-24	63.090	64.920	62.330	64.800	62.795	666,056
2022-11-23	64.310	64.310	61.700	62.880	60.935	683,138
2022-11-22	63.740	65.550	63.120	64.230	62.243	787,081
2022-11-21	62.770	63.880	62.500	63.730	61.758	533,697
2022-11-18	65.180	65.180	63.330	63.500	61.535	675,396
2022-11-17	66.220	66.930	63.580	64.900	62.892	880,074
2022-11-16	66.810	68.230	66.100	66.130	64.084	576,386
2022-11-15	65.700	67.900	65.310	67.210	65.131	745,624
2022-11-14	66.900	67.940	65.380	65.680	63.648	769,758
2022-11-11	67.150	67.960	66.500	66.560	64.501	823,365
2022-11-10	68.250	68.250	66.410	66.560	64.501	841,312
2022-11-09	67.800	69.500	67.300	68.260	66.148	1,046,614
2022-11-08	69.810	70.030	67.030	67.950	65.848	1,163,281
2022-11-07	69.880	70.830	68.990	70.180	68.009	1,157,708

← NewerPage 16 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.