Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	55.100	60.880	55.070	58.760	55.857	1,832,055
2022-05-10	54.040	55.180	53.200	55.130	52.406	974,024
2022-05-09	52.010	55.450	52.000	55.250	52.520	1,110,721
2022-05-06	53.370	53.460	52.120	52.480	49.887	1,028,099
2022-05-05	53.990	55.260	53.010	54.500	51.807	1,354,210
2022-04-29	52.010	53.850	51.600	53.580	50.933	1,010,210
2022-04-28	53.190	53.680	50.780	52.010	49.440	880,823
2022-04-27	49.150	53.530	48.890	53.150	50.524	1,233,712
2022-04-26	52.820	55.200	48.320	49.720	47.263	1,656,082
2022-04-25	56.210	57.850	53.400	53.840	51.180	1,588,727
2022-04-22	55.520	56.670	54.210	55.800	53.043	837,318
2022-04-21	58.990	59.000	55.310	55.930	53.167	814,062
2022-04-20	61.310	61.390	57.810	58.220	55.343	823,141
2022-04-19	59.000	61.480	58.850	60.850	57.843	829,565
2022-04-18	58.130	60.600	57.260	60.020	57.054	596,564
2022-04-15	59.540	59.950	57.570	58.400	55.514	949,543
2022-04-14	60.030	60.900	58.610	59.540	56.598	619,420
2022-04-13	60.290	61.500	58.800	59.600	56.655	817,561
2022-04-12	58.350	60.400	57.140	59.780	56.826	765,228
2022-04-11	62.160	62.160	57.020	57.500	54.659	1,154,097
2022-04-08	62.330	63.530	60.610	61.110	58.091	682,443
2022-04-07	63.600	65.380	62.200	62.290	59.212	1,036,354
2022-04-06	66.990	66.990	63.520	64.100	60.933	952,053
2022-04-01	66.370	67.410	64.520	66.600	63.309	907,685
2022-03-31	67.790	67.790	65.210	66.380	63.100	759,773
2022-03-30	64.500	68.280	64.220	67.590	64.250	1,181,221
2022-03-29	62.690	65.390	62.690	63.850	60.695	775,898
2022-03-28	67.510	67.600	62.730	63.660	60.515	1,230,322
2022-03-25	68.790	69.600	66.810	67.670	64.326	764,896
2022-03-24	68.750	69.980	67.290	69.300	65.876	733,819
2022-03-23	67.390	68.820	66.760	67.910	64.555	621,300
2022-03-22	65.020	68.660	64.610	67.540	64.203	1,184,552
2022-03-21	63.650	66.880	63.600	64.810	61.608	1,166,227
2022-03-18	60.310	64.420	60.310	63.500	60.363	1,152,068
2022-03-17	62.300	62.660	59.810	60.160	57.188	1,248,263
2022-03-16	62.190	62.300	58.600	61.160	58.138	1,005,140
2022-03-15	62.670	63.500	59.370	59.660	56.712	946,053
2022-03-14	65.800	66.990	62.500	63.080	59.963	1,049,256
2022-03-11	67.460	68.190	65.620	67.000	63.690	807,434
2022-03-10	71.000	71.860	67.000	67.810	64.460	1,578,018
2022-03-09	72.800	72.980	67.690	70.130	66.665	1,070,208
2022-03-08	74.490	75.310	71.600	71.790	68.243	931,834
2022-03-07	77.580	78.510	74.310	74.930	71.228	1,109,579
2022-03-04	79.990	80.430	75.800	76.310	72.540	1,567,880
2022-03-03	80.320	82.460	79.230	80.200	76.237	1,498,639
2022-03-02	81.210	81.300	78.050	79.560	75.629	1,223,738
2022-03-01	84.200	84.200	78.420	80.010	76.057	2,087,434
2022-02-28	74.790	83.300	73.220	83.090	78.985	2,245,278
2022-02-25	73.400	74.860	72.000	73.250	69.631	751,301
2022-02-24	70.100	73.660	69.440	71.900	68.347	1,462,333
2022-02-23	68.520	71.380	68.520	70.390	66.912	685,400
2022-02-22	69.080	69.690	66.820	68.520	65.134	718,578
2022-02-21	70.470	71.340	68.380	69.080	65.667	810,336
2022-02-18	71.960	72.390	69.620	69.810	66.361	525,589
2022-02-17	73.100	73.400	70.300	71.660	68.119	873,650
2022-02-16	70.970	74.050	70.680	73.150	69.536	864,100
2022-02-15	71.600	71.600	68.260	70.700	67.207	1,150,404
2022-02-14	69.700	73.490	68.000	69.600	66.161	1,114,697
2022-02-11	71.350	71.800	68.460	68.910	65.505	863,525
2022-02-10	75.000	76.490	71.710	71.710	68.167	807,547

← NewerPage 19 of 21 · 1,219 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.