Longyan Zhuoyue New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 57.700 | 57.740 | 56.210 | 57.430 | 54.592 | 578,149 |
| 2021-11-08 | 56.200 | 57.300 | 55.360 | 57.130 | 54.307 | 714,972 |
| 2021-11-05 | 56.200 | 56.560 | 54.800 | 55.610 | 52.862 | 655,006 |
| 2021-11-04 | 55.170 | 56.430 | 54.150 | 56.100 | 53.328 | 794,256 |
| 2021-11-03 | 53.470 | 55.880 | 52.990 | 55.120 | 52.397 | 1,138,319 |
| 2021-11-02 | 52.930 | 54.680 | 52.200 | 52.890 | 50.277 | 791,551 |
| 2021-11-01 | 53.020 | 53.580 | 51.060 | 52.170 | 49.592 | 754,481 |
| 2021-10-29 | 54.020 | 54.880 | 52.250 | 52.950 | 50.334 | 737,564 |
| 2021-10-28 | 53.810 | 55.210 | 53.810 | 54.000 | 51.332 | 1,015,836 |
| 2021-10-27 | 55.000 | 55.450 | 52.120 | 53.890 | 51.227 | 1,386,154 |
| 2021-10-26 | 55.000 | 55.500 | 53.440 | 54.400 | 51.712 | 1,014,475 |
| 2021-10-25 | 54.500 | 55.500 | 53.810 | 54.350 | 51.665 | 656,896 |
| 2021-10-22 | 53.500 | 54.800 | 53.100 | 53.770 | 51.113 | 690,817 |
| 2021-10-21 | 52.600 | 54.600 | 52.600 | 54.030 | 51.360 | 677,436 |
| 2021-10-20 | 50.970 | 55.430 | 50.010 | 53.800 | 51.142 | 1,636,372 |
| 2021-10-19 | 49.280 | 50.940 | 49.000 | 50.510 | 48.014 | 462,738 |
| 2021-10-18 | 48.270 | 49.340 | 48.000 | 49.280 | 46.845 | 425,878 |
| 2021-10-15 | 48.380 | 48.980 | 47.610 | 48.300 | 45.914 | 541,750 |
| 2021-10-14 | 48.250 | 48.900 | 47.900 | 48.400 | 46.009 | 511,385 |
← NewerPage 21 of 21 · 1,219 trading days
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.