Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.270	25.530	24.500	24.520	24.520	957,910
2024-10-29	26.400	26.500	25.400	25.500	25.500	1,633,867
2024-10-28	26.850	26.950	26.290	26.950	26.950	701,870
2024-10-25	26.510	27.280	26.510	26.760	26.760	790,472
2024-10-24	26.700	26.720	26.200	26.440	26.440	703,041
2024-10-23	25.860	27.070	25.710	26.740	26.740	1,565,033
2024-10-22	25.350	25.750	25.180	25.680	25.680	749,167
2024-10-21	25.390	25.930	24.800	25.370	25.370	1,159,319
2024-10-18	24.530	25.670	24.000	25.390	25.390	1,047,554
2024-10-17	24.850	25.270	24.450	24.510	24.510	523,030
2024-10-16	24.800	25.200	24.510	24.810	24.810	553,242
2024-10-15	26.150	26.260	25.070	25.230	25.230	791,362
2024-10-14	25.480	26.080	25.030	25.860	25.860	541,855
2024-10-11	26.020	26.500	25.030	25.300	25.300	903,037
2024-10-10	26.990	27.520	26.000	26.540	26.540	1,199,306
2024-10-09	28.620	29.000	26.500	26.990	26.990	2,067,038
2024-10-08	30.270	31.360	28.000	30.100	30.100	3,374,163
2024-09-30	23.800	26.640	23.190	26.180	26.180	2,948,437
2024-09-27	21.790	22.860	21.600	22.860	22.860	739,229
2024-09-26	20.800	21.580	20.770	21.570	21.570	846,873
2024-09-25	20.860	21.280	20.700	20.930	20.930	908,634
2024-09-24	19.430	20.490	19.430	20.490	20.490	587,546
2024-09-23	19.420	19.790	19.280	19.430	19.430	161,321
2024-09-20	19.910	19.910	19.300	19.440	19.440	224,373
2024-09-19	19.360	19.960	19.340	19.800	19.800	402,764
2024-09-18	19.880	19.880	19.110	19.260	19.260	351,736
2024-09-13	20.130	20.240	19.820	19.880	19.880	290,014
2024-09-12	20.450	20.510	20.150	20.310	20.310	450,646
2024-09-11	20.010	20.270	19.810	20.130	20.130	385,270
2024-09-10	19.390	20.660	19.390	20.170	20.170	784,005
2024-09-09	19.460	19.800	19.310	19.600	19.600	237,869
2024-09-06	20.200	20.290	19.560	19.590	19.590	453,998
2024-09-05	20.140	20.340	20.010	20.200	20.200	236,270
2024-09-04	20.010	20.270	19.900	20.120	20.120	355,205
2024-09-03	20.150	20.410	19.960	20.230	20.230	371,794
2024-09-02	20.240	20.500	20.070	20.150	20.150	463,314
2024-08-30	20.280	20.580	19.930	20.440	20.440	832,317
2024-08-29	19.600	20.440	19.390	20.330	20.330	755,701
2024-08-28	20.100	20.140	19.560	19.770	19.770	446,774
2024-08-27	20.240	20.270	19.700	19.920	19.920	843,862
2024-08-26	19.190	20.880	19.190	20.090	20.090	1,316,440
2024-08-23	18.510	18.790	18.220	18.280	18.280	320,871
2024-08-22	18.830	19.170	18.650	18.720	18.720	145,854
2024-08-21	19.100	19.260	18.800	18.870	18.870	194,073
2024-08-20	19.800	19.960	19.090	19.210	19.210	369,654
2024-08-19	20.020	20.200	19.760	19.830	19.830	175,347
2024-08-16	20.020	20.250	19.960	20.060	20.060	242,031
2024-08-15	20.150	20.270	19.910	20.060	20.060	225,620
2024-08-14	20.260	20.360	20.050	20.050	20.050	179,610
2024-08-13	20.040	20.330	19.890	20.250	20.250	176,624
2024-08-12	20.220	20.390	20.080	20.140	20.140	167,205
2024-08-09	20.410	20.570	20.060	20.120	20.120	279,209
2024-08-08	20.160	20.540	20.120	20.460	20.460	351,880
2024-08-07	20.510	20.520	20.230	20.330	20.330	212,944
2024-08-06	19.970	20.460	19.970	20.310	20.310	300,425
2024-08-05	20.420	20.650	19.950	19.970	19.970	402,179
2024-08-02	20.600	20.740	20.230	20.420	20.420	458,834
2024-08-01	20.550	20.780	20.360	20.430	20.430	302,978
2024-07-31	19.910	20.610	19.840	20.530	20.530	543,815
2024-07-30	19.860	20.200	19.720	19.930	19.930	238,346

← NewerPage 9 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.