Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	75.760	77.500	72.300	74.700	71.009	1,115,788
2022-02-08	73.800	76.680	72.350	75.060	71.351	1,195,178
2022-02-07	73.490	75.560	72.010	73.350	69.726	1,237,547
2022-01-28	72.800	74.470	71.630	72.170	68.604	632,476
2022-01-27	74.150	75.280	71.500	72.200	68.633	943,585
2022-01-26	72.970	77.630	72.710	74.480	70.800	1,150,107
2022-01-25	73.510	78.180	72.300	72.880	69.279	1,198,714
2022-01-24	74.000	76.390	71.710	75.520	71.789	1,494,399
2022-01-21	75.480	77.430	74.810	75.480	71.751	1,050,894
2022-01-20	78.990	81.000	75.890	76.160	72.397	1,309,128
2022-01-19	79.990	80.570	77.710	78.400	74.526	2,269,377
2022-01-18	74.000	80.490	73.090	79.030	75.125	3,699,595
2022-01-17	73.000	73.860	70.240	71.000	67.492	1,117,087
2022-01-14	71.600	73.240	70.570	72.690	69.098	1,579,621
2022-01-13	74.800	74.800	72.000	72.350	68.775	1,384,190
2022-01-12	68.190	74.950	67.110	74.760	71.066	2,133,117
2022-01-11	67.120	68.830	66.770	66.770	63.471	714,164
2022-01-10	66.020	67.910	65.230	67.010	63.699	1,286,169
2022-01-07	69.870	70.280	66.440	66.540	63.252	1,471,317
2022-01-06	66.800	69.490	65.070	68.500	65.115	2,695,868
2022-01-05	65.510	68.300	64.280	66.360	63.081	4,753,073
2022-01-04	59.370	64.200	59.370	64.080	60.914	3,107,942
2021-12-31	56.650	59.050	56.260	58.430	55.543	910,878
2021-12-30	55.490	57.200	54.930	56.790	53.984	493,790
2021-12-29	55.440	55.790	54.310	55.440	52.701	460,669
2021-12-28	55.450	55.780	54.680	55.440	52.701	462,872
2021-12-27	57.000	57.900	55.180	55.300	52.568	664,853
2021-12-24	54.890	55.550	53.670	55.160	52.435	554,505
2021-12-23	54.160	55.140	54.040	54.890	52.178	416,152
2021-12-22	52.460	54.780	52.430	54.740	52.035	858,882
2021-12-21	51.510	52.450	51.400	52.150	49.573	245,875
2021-12-20	51.150	52.330	51.110	51.500	48.955	332,129
2021-12-17	54.610	54.610	51.020	51.590	49.041	991,701
2021-12-16	54.220	55.070	54.010	54.610	51.912	302,020
2021-12-15	54.600	54.970	54.010	54.230	51.551	319,962
2021-12-14	54.450	55.350	53.920	54.790	52.083	409,481
2021-12-13	55.200	55.600	54.310	54.340	51.655	358,450
2021-12-10	53.390	56.860	53.100	55.330	52.596	904,263
2021-12-09	54.180	54.180	53.060	53.380	50.743	599,746
2021-12-08	54.180	54.840	53.600	54.390	51.703	593,285
2021-12-07	57.140	57.670	53.860	54.030	51.360	1,102,386
2021-12-06	58.190	58.480	57.060	57.090	54.269	503,412
2021-12-03	57.830	58.850	57.200	58.190	55.315	664,350
2021-12-02	59.010	59.680	57.250	57.950	55.087	1,120,132
2021-12-01	60.480	60.800	59.280	59.680	56.731	711,027
2021-11-30	57.800	61.500	57.800	60.400	57.416	1,484,332
2021-11-29	58.000	58.590	56.500	57.650	54.802	636,884
2021-11-26	59.900	60.000	58.310	59.000	56.085	531,842
2021-11-25	58.410	59.970	58.230	59.250	56.322	822,466
2021-11-24	58.900	58.900	57.310	58.230	55.353	515,941
2021-11-23	58.510	59.700	58.080	58.560	55.667	719,072
2021-11-22	58.100	59.260	57.360	59.000	56.085	675,300
2021-11-19	56.280	58.760	56.040	58.100	55.229	879,293
2021-11-18	57.080	57.950	55.980	56.040	53.271	648,828
2021-11-17	57.900	58.240	56.600	56.860	54.051	575,400
2021-11-16	59.620	59.770	57.380	57.900	55.039	774,987
2021-11-15	59.230	60.370	58.800	59.030	56.113	645,236
2021-11-12	58.760	59.520	57.510	59.150	56.227	696,575
2021-11-11	57.500	59.820	57.260	58.360	55.476	1,003,468
2021-11-10	57.740	57.770	56.510	57.140	54.317	381,625

← NewerPage 20 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.