Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	82.010	85.210	81.660	84.490	81.876	961,191
2022-08-03	83.570	85.300	81.770	82.660	80.103	1,072,882
2022-08-02	84.210	85.080	82.010	83.990	81.392	1,621,467
2022-08-01	80.520	85.850	80.340	84.500	81.886	1,773,929
2022-07-29	81.000	82.580	80.010	81.030	78.523	932,694
2022-07-28	79.190	81.880	78.580	80.760	78.261	1,015,516
2022-07-27	77.000	79.500	76.200	78.780	76.343	922,523
2022-07-26	75.220	77.370	74.620	76.850	74.472	716,796
2022-07-25	76.490	76.990	75.080	75.580	73.242	629,407
2022-07-22	77.290	78.560	75.150	76.490	74.124	761,697
2022-07-21	76.950	78.760	75.420	77.450	75.054	856,963
2022-07-20	77.100	77.100	75.000	76.580	74.211	743,288
2022-07-19	74.230	77.200	73.600	75.830	73.484	1,148,359
2022-07-18	73.720	74.960	72.620	74.000	71.711	1,100,443
2022-07-15	71.510	76.460	71.000	74.090	71.798	1,454,345
2022-07-14	69.230	71.800	68.560	71.220	69.017	1,243,478
2022-07-13	69.350	70.920	68.300	69.750	67.592	944,822
2022-07-12	73.540	73.540	69.510	69.800	67.641	840,398
2022-07-11	73.670	74.500	71.300	72.530	70.286	966,857
2022-07-08	76.880	77.260	73.300	73.680	71.401	1,184,341
2022-07-07	75.230	76.740	73.010	75.800	73.455	1,563,480
2022-07-06	77.490	77.540	74.740	75.000	72.680	1,020,170
2022-07-05	79.860	79.860	76.210	77.490	75.093	1,484,787
2022-07-04	78.880	80.660	77.280	79.230	76.779	1,724,966
2022-07-01	77.150	80.990	76.520	78.410	75.984	1,220,374
2022-06-30	79.200	79.500	76.000	77.000	74.618	1,890,994
2022-06-29	80.180	80.360	78.220	80.000	77.525	1,275,423
2022-06-28	79.890	80.800	78.000	80.010	77.535	1,507,508
2022-06-27	79.450	81.150	77.580	79.350	76.895	2,319,337
2022-06-24	88.470	88.700	77.010	79.470	77.011	4,020,858
2022-06-23	76.700	82.480	76.700	81.180	78.668	1,702,380
2022-06-22	74.620	78.300	74.620	76.500	74.133	754,745
2022-06-21	74.630	77.190	74.300	75.370	73.038	881,500
2022-06-20	75.860	77.480	74.000	75.520	73.184	1,237,303
2022-06-17	75.630	78.250	75.630	77.090	74.705	746,979
2022-06-16	74.680	78.300	74.220	76.370	74.007	1,294,266
2022-06-15	78.530	78.530	73.300	74.000	71.711	1,591,055
2022-06-14	78.750	79.510	75.000	78.870	76.430	1,420,653
2022-06-13	71.800	80.000	71.080	80.000	77.525	2,108,405
2022-06-10	69.900	72.570	69.900	71.700	69.482	905,437
2022-06-09	74.180	75.640	69.270	70.600	68.416	1,122,708
2022-06-08	76.280	76.280	72.100	72.730	70.480	1,701,753
2022-06-07	70.280	76.000	70.210	74.910	72.592	1,918,022
2022-06-06	67.500	72.650	66.000	69.810	67.650	1,899,967
2022-06-02	64.480	65.700	63.010	65.350	63.328	1,001,854
2022-06-01	61.880	64.750	60.690	63.880	61.904	1,401,596
2022-05-31	58.530	61.200	58.010	61.010	59.123	1,020,012
2022-05-30	58.200	58.390	56.600	58.130	56.332	699,014
2022-05-27	58.400	58.960	57.050	57.850	56.060	532,820
2022-05-26	57.990	58.450	56.020	57.960	56.167	550,201
2022-05-25	56.370	58.120	56.370	57.060	55.295	587,287
2022-05-24	59.900	60.300	56.300	56.320	54.578	830,702
2022-05-23	60.940	60.940	59.800	60.330	57.349	469,954
2022-05-20	60.980	61.000	59.740	60.340	57.359	577,412
2022-05-19	59.450	60.670	59.010	60.500	57.511	585,421
2022-05-18	58.650	60.880	58.060	60.500	57.511	986,401
2022-05-17	58.570	59.530	57.130	58.570	55.676	674,756
2022-05-16	58.100	59.980	57.800	58.320	55.438	822,383
2022-05-13	57.690	58.340	57.150	57.460	54.621	532,792
2022-05-12	58.530	58.530	56.920	57.640	54.792	1,064,610

← NewerPage 18 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.