Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.690	37.000	35.830	35.840	35.840	1,123,491
2025-01-22	37.610	37.650	35.970	36.180	36.180	1,516,673
2025-01-21	36.320	37.990	35.310	37.700	37.700	1,790,146
2025-01-20	34.690	36.560	34.220	36.000	36.000	1,855,071
2025-01-17	34.120	34.780	33.620	34.030	34.030	1,889,056
2025-01-16	34.380	34.780	32.930	33.410	33.410	2,460,040
2025-01-15	33.860	33.950	32.450	32.670	32.670	1,252,782
2025-01-14	31.990	33.830	31.510	33.810	33.810	2,059,203
2025-01-13	30.510	32.790	30.300	31.880	31.880	1,719,198
2025-01-10	31.010	32.670	30.810	30.960	30.960	1,791,414
2025-01-09	30.490	31.360	30.020	30.830	30.830	1,046,138
2025-01-08	30.870	30.890	29.120	30.210	30.210	1,040,786
2025-01-07	30.610	30.810	29.830	30.750	30.750	920,764
2025-01-06	31.040	31.040	29.530	30.420	30.420	1,209,847
2025-01-03	32.800	32.990	30.360	30.450	30.450	1,918,433
2025-01-02	33.650	34.100	32.270	32.690	32.690	1,653,013
2024-12-31	33.200	33.780	32.810	33.590	33.590	1,248,933
2024-12-30	34.060	34.060	32.880	33.270	33.270	1,200,812
2024-12-27	33.090	34.800	33.090	34.020	34.020	1,322,600
2024-12-26	33.300	34.130	33.300	33.650	33.650	1,106,682
2024-12-25	34.920	35.280	33.210	33.350	33.350	1,082,735
2024-12-24	34.400	35.260	33.890	34.990	34.990	1,654,601
2024-12-23	34.510	36.900	33.850	34.200	34.200	2,607,725
2024-12-20	35.350	35.710	34.160	34.500	34.500	2,009,824
2024-12-19	35.700	36.270	34.690	35.330	35.330	1,863,610
2024-12-18	36.580	37.450	35.630	35.790	35.790	1,724,264
2024-12-17	38.510	38.940	36.170	36.600	36.600	1,967,629
2024-12-16	40.050	40.210	38.010	38.380	38.380	2,014,492
2024-12-13	41.560	41.860	40.110	40.220	40.220	1,469,780
2024-12-12	40.790	42.000	40.010	41.490	41.490	1,881,375
2024-12-11	41.440	41.890	40.000	40.800	40.800	1,449,655
2024-12-10	42.140	42.480	40.810	41.440	41.440	1,305,763
2024-12-09	42.070	43.130	40.690	41.100	41.100	1,340,822
2024-12-06	43.000	43.060	40.900	41.990	41.990	1,958,151
2024-12-05	44.010	44.490	42.060	42.580	42.580	1,954,030
2024-12-04	44.590	45.190	42.980	44.090	44.090	1,768,211
2024-12-03	46.840	47.860	43.620	43.980	43.980	2,488,655
2024-12-02	43.500	48.000	43.500	47.020	47.020	3,744,557
2024-11-29	49.500	49.930	45.000	45.000	45.000	5,099,834
2024-11-28	39.610	47.500	39.120	47.500	47.500	4,609,565
2024-11-27	40.990	42.290	38.730	39.580	39.580	3,244,512
2024-11-26	41.870	43.600	39.660	41.360	41.360	2,784,731
2024-11-25	45.330	45.690	40.680	42.500	42.500	4,816,225
2024-11-22	36.930	44.520	36.180	44.520	44.520	6,358,449
2024-11-21	35.900	38.020	34.800	37.100	37.100	3,516,096
2024-11-20	32.160	35.900	31.800	35.890	35.890	4,031,019
2024-11-19	30.810	32.650	29.850	31.690	31.690	3,660,489
2024-11-18	28.590	32.000	28.590	31.370	31.370	5,082,394
2024-11-15	26.040	28.270	25.930	27.560	27.560	2,503,848
2024-11-14	27.060	27.750	26.170	26.170	26.170	809,597
2024-11-13	26.780	27.270	26.450	27.220	27.220	842,885
2024-11-12	27.300	27.500	26.520	26.790	26.790	969,639
2024-11-11	26.020	27.280	26.010	27.270	27.270	1,318,305
2024-11-08	26.490	27.040	26.260	26.370	26.370	1,057,027
2024-11-07	25.760	26.380	25.590	26.310	26.310	844,741
2024-11-06	25.790	26.330	25.530	25.780	25.780	805,058
2024-11-05	25.190	25.880	24.910	25.780	25.780	807,181
2024-11-04	24.980	25.120	24.300	25.060	25.060	532,604
2024-11-01	25.550	25.680	24.390	24.400	24.400	1,011,257
2024-10-31	24.900	26.090	24.880	25.410	25.410	1,241,185

← NewerPage 8 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.