Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	77.800	78.500	76.270	77.090	77.090	873,149
2026-01-20	76.480	77.490	73.720	77.490	77.490	1,597,060
2026-01-19	75.580	77.750	74.120	76.500	76.500	1,924,754
2026-01-16	75.750	77.750	74.200	75.580	75.580	1,947,240
2026-01-15	72.820	76.920	72.700	73.790	73.790	3,143,524
2026-01-14	72.940	81.000	72.010	72.910	72.910	4,096,066
2026-01-13	68.990	75.170	67.360	72.810	72.810	3,545,007
2026-01-12	73.500	74.740	70.000	70.250	70.250	3,020,857
2026-01-09	66.980	75.740	66.980	72.850	72.850	5,747,416
2026-01-08	60.130	63.330	59.100	63.120	63.120	1,886,905
2026-01-07	60.640	60.640	59.180	59.550	59.550	1,059,571
2026-01-06	59.500	61.020	59.330	59.790	59.790	1,335,659
2026-01-05	59.380	59.970	58.080	59.050	59.050	1,186,960
2025-12-31	55.500	59.580	55.500	58.900	58.900	2,118,741
2025-12-30	55.300	56.300	54.880	54.890	54.890	801,660
2025-12-29	55.850	57.160	55.200	55.600	55.600	1,059,541
2025-12-26	57.330	57.330	55.300	55.760	55.760	1,169,924
2025-12-25	55.440	57.330	54.580	57.030	57.030	1,091,748
2025-12-24	55.100	55.660	54.650	55.450	55.450	509,589
2025-12-23	56.110	56.290	54.520	54.820	54.820	1,262,372
2025-12-22	57.160	57.160	55.600	56.120	56.120	1,074,770
2025-12-19	59.980	59.990	56.810	56.910	56.910	982,032
2025-12-18	57.490	59.280	57.490	58.920	58.920	1,125,010
2025-12-17	57.160	58.200	55.610	58.080	58.080	1,233,039
2025-12-16	57.570	60.190	56.380	57.260	57.260	2,516,438
2025-12-15	54.210	58.170	54.010	57.570	57.570	2,113,715
2025-12-12	53.000	54.660	53.000	54.000	54.000	844,356
2025-12-11	53.260	54.430	52.220	53.350	53.350	1,469,293
2025-12-10	53.000	53.470	52.050	52.350	52.350	751,528
2025-12-09	53.470	53.980	53.100	53.340	53.340	632,969
2025-12-08	53.600	54.040	53.170	53.470	53.470	967,612
2025-12-05	56.950	56.950	53.530	53.610	53.610	1,195,467
2025-12-04	57.030	57.260	55.450	55.810	55.810	638,556
2025-12-03	54.890	57.900	54.300	57.280	57.280	1,233,498
2025-12-02	54.930	55.780	53.830	55.410	55.410	748,642
2025-12-01	56.000	56.000	54.030	54.950	54.950	1,218,851
2025-11-28	51.990	56.500	51.990	56.000	56.000	1,763,391
2025-11-27	52.500	54.000	52.410	52.510	52.510	860,823
2025-11-26	52.190	53.510	52.000	53.280	53.280	1,109,430
2025-11-25	54.080	54.080	52.020	52.350	52.350	898,734
2025-11-24	51.650	52.700	51.020	52.500	52.500	1,417,790
2025-11-21	53.930	54.830	51.310	51.620	51.620	1,856,601
2025-11-20	57.040	57.720	54.060	54.600	54.600	1,545,255
2025-11-19	57.330	57.670	55.290	55.900	55.900	1,198,004
2025-11-18	57.000	58.890	56.500	57.050	57.050	1,592,247
2025-11-17	61.890	62.200	57.580	58.060	58.060	2,784,471
2025-11-14	62.000	62.600	60.600	61.710	61.710	2,555,672
2025-11-13	62.610	66.180	61.200	64.290	64.290	3,897,828
2025-11-12	61.050	68.880	58.740	64.200	64.200	5,089,909
2025-11-11	61.380	62.540	60.000	60.800	60.800	2,696,193
2025-11-10	62.810	64.470	60.930	61.980	61.980	5,309,468
2025-11-07	53.050	63.040	52.300	63.040	63.040	5,607,025
2025-11-06	50.360	53.490	50.140	52.530	52.530	3,038,234
2025-11-05	49.310	50.990	49.160	50.380	50.380	1,628,993
2025-11-04	50.330	50.590	48.850	49.800	49.800	1,439,718
2025-11-03	50.000	50.840	49.280	50.580	50.580	2,796,144
2025-10-31	45.000	50.480	45.000	49.880	49.880	4,247,884
2025-10-30	44.320	45.280	44.240	44.650	44.650	671,049
2025-10-29	45.000	46.000	43.800	44.540	44.540	1,162,422
2025-10-28	44.400	45.140	44.180	45.000	45.000	941,755

← NewerPage 4 of 5 · 244 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.