Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	58.500	59.600	58.090	59.080	59.080	1,577,907
2026-04-22	58.740	58.840	57.010	58.380	58.380	1,311,170
2026-04-21	61.320	61.390	57.950	58.740	58.740	1,466,331
2026-04-20	60.000	62.390	59.120	61.320	61.320	2,157,117
2026-04-17	60.680	60.900	59.120	59.960	59.960	1,531,525
2026-04-16	61.500	61.500	59.030	60.500	60.500	1,788,583
2026-04-15	62.960	62.960	60.910	61.110	61.110	1,186,858
2026-04-14	62.360	63.000	61.430	62.250	62.250	1,488,491
2026-04-13	61.000	62.660	60.500	62.090	62.090	2,490,067
2026-04-10	60.370	61.790	59.710	60.400	60.400	2,107,001
2026-04-09	63.490	63.500	59.400	60.370	60.370	4,834,000
2026-04-08	68.790	71.000	63.550	63.800	63.800	4,790,903
2026-04-07	65.320	69.970	64.000	69.570	69.570	1,849,192
2026-04-03	65.640	68.190	64.740	65.280	65.280	1,197,920
2026-04-02	64.730	65.670	63.500	65.160	65.160	2,018,659
2026-04-01	70.990	71.500	63.730	65.380	65.380	3,655,664
2026-03-31	75.000	75.380	69.700	70.010	70.010	1,982,039
2026-03-30	84.110	85.000	74.450	75.000	75.000	3,787,909
2026-03-27	81.680	85.180	80.000	83.190	83.190	2,969,451
2026-03-26	75.740	80.470	75.210	79.080	79.080	2,041,727
2026-03-25	74.500	78.220	72.900	76.900	76.900	2,827,304
2026-03-24	71.280	75.750	68.230	75.090	75.090	3,172,760
2026-03-23	71.710	73.000	69.500	69.750	69.750	2,149,510
2026-03-20	74.550	77.100	71.170	71.700	71.700	2,180,090
2026-03-19	79.880	80.990	73.660	74.270	74.270	1,903,982
2026-03-18	79.310	80.980	76.540	77.530	77.530	1,472,582
2026-03-17	80.000	81.050	76.660	78.660	78.660	2,154,218
2026-03-16	80.080	86.280	80.080	80.460	80.460	3,645,859
2026-03-13	77.850	85.660	77.210	79.390	79.390	3,423,875
2026-03-12	80.500	80.600	75.500	77.420	77.420	2,966,914
2026-03-11	82.410	82.410	76.500	79.780	79.780	3,508,086
2026-03-10	79.500	85.750	79.500	82.420	82.420	2,762,788
2026-03-09	91.990	93.290	83.170	83.550	83.550	4,299,442
2026-03-06	90.010	90.010	85.880	87.580	87.580	2,587,556
2026-03-05	84.000	95.000	82.990	90.910	90.910	3,594,211
2026-03-04	84.000	85.850	80.870	84.000	84.000	2,355,563
2026-03-03	81.950	90.000	79.600	85.300	85.300	3,189,974
2026-03-02	83.100	86.670	80.950	82.010	82.010	1,894,807
2026-02-27	83.000	83.090	80.180	82.630	82.630	1,133,256
2026-02-26	79.870	83.200	78.870	82.550	82.550	1,467,456
2026-02-25	82.820	84.410	78.500	79.900	79.900	1,862,536
2026-02-24	75.950	83.200	73.740	81.560	81.560	2,780,936
2026-02-13	75.700	75.700	73.500	73.740	73.740	827,966
2026-02-12	75.960	77.500	74.320	74.690	74.690	952,799
2026-02-11	76.120	77.500	75.350	75.590	75.590	950,808
2026-02-10	78.650	78.870	76.010	76.280	76.280	1,370,803
2026-02-09	80.000	80.000	76.690	77.490	77.490	813,580
2026-02-06	75.270	78.660	75.270	77.770	77.770	1,244,429
2026-02-05	78.240	79.640	76.070	76.640	76.640	1,030,240
2026-02-04	78.490	78.780	73.800	77.980	77.980	1,996,490
2026-02-03	76.220	78.870	75.870	77.990	77.990	1,269,431
2026-02-02	77.840	81.070	75.000	75.470	75.470	2,350,228
2026-01-30	83.830	83.850	75.010	78.300	78.300	3,180,619
2026-01-29	83.150	86.260	82.560	82.560	82.560	1,331,479
2026-01-28	85.820	87.670	82.020	83.980	83.980	1,638,407
2026-01-27	83.900	88.480	82.620	87.300	87.300	1,340,145
2026-01-26	82.250	86.980	82.100	84.250	84.250	1,739,449
2026-01-23	83.000	84.500	79.410	81.950	81.950	1,711,263
2026-01-22	77.100	85.000	76.580	84.010	84.010	2,392,498
2026-01-21	77.800	78.500	76.270	77.090	77.090	873,149

← NewerPage 3 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.