Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.130	45.260	43.320	44.990	44.990	1,231,639
2025-07-24	45.990	45.990	43.950	44.200	44.200	1,779,844
2025-07-23	45.370	46.290	44.330	46.040	46.040	1,620,908
2025-07-22	44.180	45.140	43.520	45.020	45.020	1,424,157
2025-07-21	44.260	44.660	43.780	43.900	43.900	892,951
2025-07-18	45.130	45.720	44.140	44.260	44.260	864,149
2025-07-17	45.200	45.620	44.680	45.330	45.330	507,768
2025-07-16	45.600	46.460	45.000	45.330	45.330	510,851
2025-07-15	45.000	46.180	44.980	45.600	45.600	555,609
2025-07-14	45.100	46.360	44.490	45.410	45.410	1,038,961
2025-07-11	43.800	45.260	43.660	45.100	45.100	1,565,830
2025-07-10	46.620	46.640	43.750	43.830	43.830	1,888,890
2025-07-09	48.010	48.950	46.400	46.590	46.590	655,008
2025-07-08	47.600	48.950	46.880	47.750	47.750	868,652
2025-07-07	46.310	48.400	46.310	48.000	48.000	1,196,575
2025-07-04	47.320	47.640	46.250	46.500	46.500	772,271
2025-07-03	48.200	48.570	46.880	47.320	47.320	865,939
2025-07-02	49.000	49.580	47.600	48.200	48.200	1,672,182
2025-07-01	48.230	49.140	47.090	49.100	49.100	1,091,717
2025-06-30	45.120	48.200	44.310	48.070	48.070	1,707,895
2025-06-27	46.000	46.000	43.380	44.880	44.880	901,009
2025-06-26	44.570	46.500	44.570	45.290	45.290	1,396,196
2025-06-25	45.350	45.450	44.580	44.880	44.880	510,562
2025-06-24	44.260	45.670	43.510	45.300	45.300	1,227,638
2025-06-23	44.620	45.250	43.930	44.520	44.520	828,519
2025-06-20	44.390	45.000	43.800	43.990	43.990	730,459
2025-06-19	46.500	46.500	44.050	44.320	44.320	1,029,691
2025-06-18	46.800	47.800	45.780	46.300	46.300	983,063
2025-06-17	47.000	47.490	46.300	47.070	47.070	690,161
2025-06-16	47.880	48.550	46.620	46.950	46.950	1,053,543
2025-06-13	46.120	47.980	45.250	47.550	47.550	1,913,317
2025-06-12	45.770	45.990	45.050	45.660	45.660	644,368
2025-06-11	46.580	46.790	45.190	45.480	45.480	877,550
2025-06-10	46.700	46.700	44.990	46.580	46.580	1,100,166
2025-06-09	46.810	46.810	44.820	45.680	45.680	1,714,090
2025-06-06	45.120	45.790	44.460	45.680	45.680	1,113,847
2025-06-05	45.950	47.420	45.030	45.550	45.550	1,703,560
2025-06-04	43.170	46.810	41.610	46.130	46.130	2,675,583
2025-06-03	41.920	42.780	41.000	42.620	42.620	1,382,368
2025-05-30	40.350	42.880	40.200	41.990	41.990	1,871,825
2025-05-29	42.000	42.000	39.740	40.150	40.150	1,837,684
2025-05-28	40.470	41.900	39.650	41.730	41.730	2,121,828
2025-05-27	38.690	40.640	38.240	40.020	40.020	1,520,574
2025-05-26	37.500	38.800	37.500	38.400	38.400	1,332,851
2025-05-23	37.430	37.760	37.070	37.150	37.150	837,558
2025-05-22	38.530	38.850	37.030	37.030	37.030	1,155,807
2025-05-21	38.640	38.990	38.420	38.750	38.750	427,843
2025-05-20	38.450	39.150	38.280	38.640	38.640	690,320
2025-05-19	39.840	40.020	38.120	38.420	38.420	1,295,328
2025-05-16	40.270	40.790	39.880	39.880	39.880	658,356
2025-05-15	40.550	41.450	40.410	40.680	40.680	699,681
2025-05-14	40.670	41.140	40.130	40.680	40.680	677,131
2025-05-13	40.100	41.510	40.000	40.610	40.610	1,454,325
2025-05-12	40.780	40.780	39.350	39.710	39.710	1,525,051
2025-05-09	40.310	41.580	39.630	40.370	40.370	1,380,171
2025-05-08	40.100	40.380	39.730	40.310	40.310	946,726
2025-05-07	40.610	41.200	39.600	40.000	40.000	952,047
2025-05-06	40.180	40.690	39.830	40.300	40.300	896,424
2025-04-30	40.560	40.790	39.710	40.200	40.200	920,850
2025-04-29	41.050	41.780	40.070	40.280	40.280	904,901

← NewerPage 6 of 21 · 1,219 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.