Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	45.040	45.600	44.330	44.630	44.630	715,467
2025-10-24	45.320	46.000	44.540	44.920	44.920	840,748
2025-10-23	45.250	45.880	44.630	45.100	45.100	555,607
2025-10-22	46.470	46.910	45.500	45.710	45.710	867,570
2025-10-21	46.000	49.770	46.000	46.600	46.600	1,616,371
2025-10-20	43.090	46.850	42.850	46.650	46.650	2,457,222
2025-10-17	43.900	44.090	42.790	42.800	42.800	1,094,980
2025-10-16	46.000	46.000	43.800	43.920	43.920	1,076,838
2025-10-15	45.370	45.880	44.850	45.600	45.600	866,396
2025-10-14	47.300	47.980	45.130	45.370	45.370	2,257,610
2025-10-13	48.000	49.270	46.500	47.240	47.240	1,586,620
2025-10-10	50.200	50.760	48.900	49.100	49.100	2,019,081
2025-10-09	52.910	52.910	50.260	50.650	50.650	1,875,934
2025-09-30	52.910	53.750	51.800	53.100	53.100	932,915
2025-09-29	49.940	53.770	48.450	52.820	52.820	1,885,331
2025-09-26	49.940	50.300	49.150	49.990	49.990	418,633
2025-09-25	50.260	51.250	49.940	50.060	50.060	932,306
2025-09-24	49.200	50.530	48.970	50.330	50.330	812,508
2025-09-23	48.520	50.300	47.520	49.580	49.580	1,089,948
2025-09-22	50.380	50.680	48.190	48.440	48.440	843,342
2025-09-19	47.090	50.470	47.090	50.380	50.380	1,825,030
2025-09-18	48.230	48.500	46.950	47.330	47.330	1,009,671
2025-09-17	48.760	49.000	48.150	48.300	48.300	692,503
2025-09-16	49.340	49.540	48.570	48.760	48.760	637,726
2025-09-15	49.800	49.970	48.700	49.030	49.030	1,168,220
2025-09-12	50.840	51.000	49.760	49.810	49.810	882,452
2025-09-11	50.510	51.680	50.010	50.800	50.800	983,610
2025-09-10	52.700	53.320	49.950	50.630	50.630	1,671,232
2025-09-09	52.290	53.940	50.900	52.790	52.790	2,776,484
2025-09-08	50.300	52.400	49.270	51.910	51.910	1,925,832
2025-09-05	50.000	50.460	49.210	50.260	50.260	1,449,057
2025-09-04	47.790	51.770	47.790	50.320	50.320	2,373,600
2025-09-03	49.110	49.900	46.900	48.000	48.000	1,668,576
2025-09-02	47.000	50.370	46.560	49.290	49.290	3,056,044
2025-09-01	47.200	48.330	46.060	46.500	46.500	2,186,622
2025-08-29	49.340	49.520	47.200	47.560	47.560	1,703,871
2025-08-28	52.370	52.500	47.350	48.950	48.950	2,310,354
2025-08-27	51.300	53.650	51.300	51.710	51.710	1,912,569
2025-08-26	49.280	54.310	49.190	51.800	51.800	2,124,460
2025-08-25	47.700	48.880	47.370	48.690	48.690	1,610,060
2025-08-22	48.010	48.010	47.110	47.780	47.780	790,799
2025-08-21	47.010	47.800	46.700	47.360	47.360	830,728
2025-08-20	45.730	47.740	45.100	47.020	47.020	1,329,829
2025-08-19	45.810	46.360	45.200	45.680	45.680	910,925
2025-08-18	45.000	45.920	44.830	45.660	45.660	738,045
2025-08-15	44.600	45.410	44.600	45.020	45.020	624,369
2025-08-14	46.200	46.430	44.810	44.810	44.810	761,271
2025-08-13	45.810	46.250	45.210	46.120	46.120	560,958
2025-08-12	45.980	46.070	45.270	45.600	45.600	542,842
2025-08-11	45.450	46.460	45.430	45.990	45.990	810,920
2025-08-08	45.200	45.350	43.920	45.140	45.140	729,981
2025-08-07	45.070	45.380	44.580	45.130	45.130	599,536
2025-08-06	44.810	45.240	44.520	45.010	45.010	640,149
2025-08-05	43.300	45.150	43.240	44.950	44.950	1,341,142
2025-08-04	43.490	43.990	43.110	43.240	43.240	833,570
2025-08-01	43.220	43.590	42.830	43.350	43.350	545,507
2025-07-31	43.340	43.450	42.910	43.150	43.150	507,385
2025-07-30	43.600	43.600	43.040	43.250	43.250	574,474
2025-07-29	44.450	44.540	43.110	43.620	43.620	1,174,729
2025-07-28	44.990	45.150	44.210	44.410	44.410	873,942

← NewerPage 5 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.