Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	67.690	69.830	67.670	69.750	67.592	934,676
2022-11-03	66.900	68.600	66.160	67.970	65.867	1,015,139
2022-11-02	67.500	68.370	66.000	67.290	65.208	1,040,344
2022-11-01	65.870	67.500	65.050	67.500	65.412	970,544
2022-10-31	66.660	67.740	64.960	65.430	63.406	878,687
2022-10-28	66.300	67.950	66.300	66.660	64.598	1,051,551
2022-10-27	67.610	69.490	67.020	67.240	65.160	978,076
2022-10-26	68.200	70.180	66.710	67.610	65.518	1,469,001
2022-10-25	65.800	69.690	65.760	67.300	65.218	1,933,782
2022-10-24	75.390	75.620	65.960	66.200	64.152	2,951,602
2022-10-21	74.700	77.200	73.200	76.810	74.434	965,125
2022-10-20	75.510	76.090	72.810	75.280	72.951	1,094,066
2022-10-19	73.680	76.650	73.060	76.220	73.862	1,099,546
2022-10-18	76.000	76.180	72.200	73.690	71.410	1,002,135
2022-10-17	74.760	76.250	74.310	75.640	73.300	610,981
2022-10-14	73.340	75.860	72.780	75.510	73.174	873,522
2022-10-13	73.410	74.620	72.660	72.770	70.519	671,046
2022-10-12	71.510	74.800	69.690	74.230	71.934	1,060,211
2022-10-11	71.760	73.230	69.800	71.810	69.588	962,314
2022-10-10	73.220	73.950	71.050	71.100	68.900	854,478
2022-09-30	77.480	77.480	72.530	73.220	70.955	962,328
2022-09-29	77.070	78.500	75.030	76.950	74.569	699,004
2022-09-28	81.000	81.000	75.830	75.830	73.484	821,572
2022-09-27	78.290	80.100	77.820	79.580	77.118	917,050
2022-09-26	76.480	79.180	74.100	77.600	75.199	995,694
2022-09-23	82.500	82.500	76.320	76.930	74.550	1,378,489
2022-09-22	78.720	82.680	76.470	81.800	79.269	1,729,712
2022-09-21	77.490	79.280	76.310	78.220	75.800	936,966
2022-09-20	76.190	77.760	74.780	77.550	75.151	1,006,692
2022-09-19	73.510	77.850	72.800	75.610	73.271	1,252,343
2022-09-16	73.100	74.580	71.880	73.510	71.236	706,206
2022-09-15	78.260	78.370	72.500	73.100	70.838	1,225,793
2022-09-14	76.010	78.820	76.010	78.290	75.868	960,066
2022-09-13	78.000	78.780	77.050	77.620	75.219	781,851
2022-09-09	78.030	78.790	76.020	76.780	74.405	1,321,015
2022-09-08	79.300	80.090	77.510	78.190	75.771	1,974,196
2022-09-07	77.950	81.720	77.770	80.840	78.339	1,906,418
2022-09-06	77.710	78.580	74.890	77.500	75.102	1,430,343
2022-09-05	77.730	80.530	76.260	77.030	74.647	1,064,201
2022-09-02	75.740	77.940	73.550	77.130	74.744	1,050,807
2022-09-01	75.990	77.770	74.000	74.120	71.827	1,033,443
2022-08-31	78.930	79.790	74.050	74.360	72.059	1,934,300
2022-08-30	85.020	88.000	79.880	79.880	77.409	2,099,213
2022-08-29	77.900	86.300	77.160	84.000	81.401	2,316,605
2022-08-26	81.200	81.950	78.690	78.830	76.391	1,004,968
2022-08-25	78.870	82.590	78.870	82.060	79.521	1,216,782
2022-08-24	82.270	82.470	78.020	78.600	76.168	1,295,884
2022-08-23	82.080	82.580	80.370	81.600	79.075	798,459
2022-08-22	82.140	84.480	81.320	82.250	79.705	1,274,747
2022-08-19	81.530	85.550	81.020	82.090	79.550	1,441,975
2022-08-18	80.960	82.790	79.130	81.540	79.017	1,705,429
2022-08-17	85.180	85.850	80.500	80.500	78.010	2,437,737
2022-08-16	92.580	92.580	83.570	84.910	82.283	3,246,865
2022-08-15	92.300	94.800	91.120	92.820	89.948	1,134,588
2022-08-12	93.150	94.210	91.090	92.280	89.425	954,776
2022-08-11	91.680	95.980	90.900	94.200	91.286	1,404,726
2022-08-10	87.460	92.500	86.180	92.100	89.251	1,710,699
2022-08-09	86.150	87.790	84.970	86.720	84.037	766,060
2022-08-08	85.340	88.350	83.300	86.500	83.824	900,098
2022-08-05	84.410	86.880	83.510	85.790	83.136	796,936

← NewerPage 17 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.