Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.000	32.880	30.760	32.700	32.700	2,598,940
2026-07-21	31.180	31.520	30.240	31.510	31.510	1,975,957
2026-07-20	32.860	33.050	31.000	31.520	31.520	1,767,148
2026-07-17	33.010	34.330	31.520	31.900	31.900	1,920,990
2026-07-16	32.980	34.070	32.100	33.570	33.570	1,883,000
2026-07-15	32.460	33.320	32.320	32.650	32.650	1,802,841
2026-07-14	32.930	33.100	32.020	32.840	32.840	1,388,598
2026-07-13	33.970	34.760	32.530	32.530	32.530	1,708,908
2026-07-10	33.200	35.270	33.020	34.390	34.390	1,616,386
2026-07-09	34.500	34.500	33.010	33.720	33.720	1,455,444
2026-07-08	34.800	34.800	33.750	33.960	33.960	1,308,699
2026-07-07	36.160	36.160	34.160	34.330	34.330	1,576,607
2026-07-06	38.800	39.100	35.720	35.800	35.800	3,160,976
2026-07-03	37.700	38.660	36.920	38.390	38.390	1,481,969
2026-07-02	37.000	38.240	36.750	37.060	37.060	1,470,979
2026-07-01	36.010	37.540	35.810	37.060	37.060	1,388,306
2026-06-30	36.800	37.400	35.610	35.900	35.900	1,637,170
2026-06-29	35.640	38.300	34.510	37.200	37.200	2,228,927
2026-06-26	36.660	36.910	35.630	35.870	35.870	1,132,363
2026-06-25	37.550	38.440	36.120	36.920	36.920	1,388,782
2026-06-24	38.700	38.860	37.540	38.190	37.690	989,976
2026-06-23	38.800	39.840	38.600	38.970	38.460	1,515,201
2026-06-22	39.010	39.030	37.360	38.800	38.292	1,855,822
2026-06-18	39.430	39.800	38.620	39.000	39.000	1,075,938
2026-06-17	40.200	40.380	39.220	39.420	39.420	1,105,906
2026-06-16	40.300	40.850	39.600	40.310	40.310	1,262,481
2026-06-15	39.990	41.400	39.720	40.500	40.500	1,648,194
2026-06-12	39.440	40.470	38.550	39.870	39.870	1,443,858
2026-06-11	39.080	39.470	38.500	38.970	38.970	1,094,928
2026-06-10	39.240	40.270	38.760	39.480	39.480	1,111,951
2026-06-09	40.100	40.450	38.800	39.440	39.440	1,322,855
2026-06-08	40.000	41.000	38.880	39.650	39.650	1,685,740
2026-06-05	41.700	41.780	39.970	41.000	41.000	1,241,735
2026-06-04	42.000	42.240	40.810	41.570	41.570	926,051
2026-06-03	42.900	42.900	41.530	41.910	41.910	1,156,449
2026-06-02	43.770	44.490	42.060	42.990	42.990	879,902
2026-06-01	41.890	44.250	41.740	43.570	43.570	2,065,480
2026-05-29	43.310	43.310	41.500	41.930	41.930	1,188,398
2026-05-28	42.870	44.500	42.100	43.080	43.080	1,183,596
2026-05-27	43.770	44.490	42.810	43.870	43.870	1,231,685
2026-05-26	46.770	46.770	43.430	43.710	43.710	1,355,056
2026-05-25	44.890	47.190	44.660	46.110	46.110	1,614,958
2026-05-22	45.880	46.090	44.060	44.900	44.900	1,571,175
2026-05-21	47.700	48.300	45.050	45.050	45.050	1,184,110
2026-05-20	47.990	48.380	47.110	47.510	47.510	1,088,118
2026-05-19	47.570	48.420	46.800	48.100	48.100	1,276,677
2026-05-18	46.790	48.660	46.470	47.830	47.830	1,340,621
2026-05-15	46.910	47.980	45.300	46.720	46.720	1,932,774
2026-05-14	50.600	50.900	46.700	46.900	46.900	2,694,010
2026-05-13	50.700	50.770	49.880	50.680	50.680	1,162,168
2026-05-12	52.860	52.860	50.300	50.470	50.470	1,956,765
2026-05-11	53.130	53.130	51.000	52.320	52.320	1,787,523
2026-05-08	52.000	52.850	51.560	52.280	52.280	1,576,806
2026-05-07	52.340	52.490	51.100	52.000	52.000	1,844,717
2026-05-06	53.000	53.680	51.600	52.390	52.390	1,852,537
2026-04-30	53.000	54.120	52.100	52.420	52.420	1,432,111
2026-04-29	53.700	53.880	52.030	53.360	53.360	2,363,286
2026-04-28	54.000	54.800	52.030	53.040	53.040	3,261,290
2026-04-27	58.600	58.600	54.430	55.000	55.000	3,633,331
2026-04-24	59.600	59.600	57.700	57.730	57.730	1,015,327

← NewerPage 2 of 5 · 243 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.