Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	41.000	42.160	40.110	40.650	40.650	1,277,521
2025-04-25	41.240	41.290	40.350	40.510	40.510	752,115
2025-04-24	40.880	42.150	40.440	40.880	40.880	800,267
2025-04-23	41.500	42.210	40.800	41.050	41.050	1,170,831
2025-04-22	42.930	43.500	39.800	41.510	41.510	2,436,241
2025-04-21	42.840	44.470	42.010	43.100	43.100	1,551,869
2025-04-18	44.600	44.830	42.790	43.490	43.490	912,406
2025-04-17	43.690	44.680	43.300	43.860	43.860	1,027,803
2025-04-16	45.120	45.860	43.500	43.700	43.700	1,446,428
2025-04-15	45.770	45.950	43.080	45.030	45.030	2,046,290
2025-04-14	42.470	44.500	41.780	44.200	44.200	1,620,104
2025-04-11	40.560	42.210	39.960	41.890	41.890	807,757
2025-04-10	40.780	41.780	39.430	40.770	40.770	1,129,676
2025-04-09	38.000	39.310	35.300	39.120	39.120	1,588,777
2025-04-08	36.540	39.240	36.480	38.030	38.030	1,856,233
2025-04-07	39.300	41.110	35.160	35.940	35.940	2,527,097
2025-04-03	46.230	46.230	43.200	43.850	43.850	1,621,208
2025-04-02	43.400	47.720	43.400	46.230	46.230	1,349,298
2025-04-01	45.760	46.400	44.300	46.110	46.110	1,110,099
2025-03-31	45.610	46.990	44.700	44.890	44.890	2,018,839
2025-03-28	47.150	48.470	45.220	45.660	45.660	2,174,607
2025-03-27	45.000	49.180	44.440	46.320	46.320	3,289,422
2025-03-26	42.210	44.190	42.210	43.650	43.650	1,069,581
2025-03-25	42.000	43.100	41.140	42.610	42.610	705,828
2025-03-24	42.000	42.480	40.640	41.460	41.460	1,220,693
2025-03-21	43.300	43.430	41.930	42.190	42.190	773,943
2025-03-20	43.770	43.940	42.620	43.300	43.300	622,500
2025-03-19	43.950	44.500	42.230	43.480	43.480	1,272,665
2025-03-18	43.990	44.600	43.680	44.010	44.010	677,278
2025-03-17	44.010	44.980	43.620	43.730	43.730	925,434
2025-03-14	47.000	47.000	44.000	44.490	44.490	1,180,782
2025-03-13	46.500	48.880	44.770	45.450	45.450	2,253,179
2025-03-12	45.200	46.000	44.180	45.920	45.920	1,341,605
2025-03-11	44.100	44.980	43.720	44.530	44.530	951,396
2025-03-10	42.630	45.260	42.080	45.010	45.010	1,966,601
2025-03-07	42.530	43.200	41.850	42.890	42.890	1,117,769
2025-03-06	41.820	43.400	41.160	42.530	42.530	1,149,720
2025-03-05	42.880	42.880	41.190	41.890	41.890	907,518
2025-03-04	40.740	42.930	40.180	42.220	42.220	1,520,576
2025-03-03	41.990	42.860	41.000	41.150	41.150	1,559,357
2025-02-28	40.500	43.180	40.000	41.460	41.460	1,815,196
2025-02-27	40.190	40.630	39.190	39.990	39.990	1,053,020
2025-02-26	40.100	41.540	39.920	40.270	40.270	1,358,646
2025-02-25	38.700	41.840	38.500	40.660	40.660	2,695,621
2025-02-24	38.360	38.970	37.850	38.400	38.400	884,248
2025-02-21	39.000	39.320	38.220	38.370	38.370	1,605,458
2025-02-20	38.790	39.750	38.010	39.440	39.440	1,274,393
2025-02-19	37.900	38.920	37.670	38.830	38.830	1,178,220
2025-02-18	38.350	39.670	37.620	38.280	38.280	1,962,841
2025-02-17	40.800	40.800	37.850	38.500	38.500	3,046,545
2025-02-14	36.520	41.990	36.200	41.550	41.550	4,336,998
2025-02-13	36.180	36.460	35.100	35.700	35.700	1,234,177
2025-02-12	36.150	36.810	36.130	36.500	36.500	694,427
2025-02-11	37.000	37.140	36.300	36.530	36.530	831,523
2025-02-10	36.600	37.250	36.400	37.060	37.060	744,343
2025-02-07	37.300	37.330	36.500	36.900	36.900	1,137,182
2025-02-06	36.860	38.070	36.810	37.300	37.300	1,462,074
2025-02-05	35.330	37.470	35.120	36.820	36.820	1,693,333
2025-01-27	36.110	36.240	34.990	35.050	35.050	891,052
2025-01-24	36.000	36.600	35.320	36.000	36.000	856,762

← NewerPage 7 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.