Longyan Zhuoyue New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.040	36.270	32.990	33.100	33.100	5,092,806
2026-10-21	37.330	37.760	35.710	35.990	35.990	4,710,933
2026-10-20	38.960	38.960	36.890	37.550	37.550	6,225,667
2026-10-19	38.650	45.950	37.390	39.460	39.460	9,048,586
2026-10-16	36.660	40.180	36.500	38.490	38.490	6,445,347
2026-10-15	36.620	38.550	35.800	36.120	36.120	5,050,265
2026-10-14	37.730	40.330	36.880	38.000	38.000	6,817,917
2026-10-13	35.630	38.680	35.630	38.620	38.620	7,404,729
2026-10-12	35.900	38.510	35.320	36.990	36.990	7,351,581
2026-10-09	36.880	37.860	35.220	36.630	36.630	8,247,060
2026-10-08	30.350	36.120	30.110	36.120	36.120	6,399,443
2026-09-30	30.850	31.390	30.050	30.100	30.100	2,090,921
2026-09-29	30.940	31.520	30.620	30.630	30.630	1,314,712
2026-09-28	33.370	33.370	30.470	30.970	30.970	2,965,751
2026-09-24	34.440	34.990	33.510	33.560	33.560	1,215,038
2026-09-23	35.500	35.800	34.400	34.660	34.660	1,656,918
2026-09-22	33.990	35.980	33.400	35.700	35.700	2,902,775
2026-09-21	33.330	34.260	33.140	33.900	33.900	1,499,965
2026-09-18	32.980	33.900	32.760	33.240	33.240	1,532,011
2026-09-17	33.500	33.500	32.310	32.820	32.820	1,543,270
2026-09-16	32.510	34.240	32.420	33.240	33.240	1,920,379
2026-09-15	34.780	34.780	32.700	32.780	32.780	2,356,478
2026-09-14	36.020	36.020	34.430	34.550	34.550	2,100,243
2026-09-11	37.010	38.530	35.370	35.700	35.700	3,398,598
2026-09-10	38.030	38.590	36.320	36.360	36.360	2,660,545
2026-09-09	39.600	40.470	38.130	38.220	38.220	3,394,843
2026-09-08	35.070	39.500	35.070	39.370	39.370	4,597,756
2026-09-07	35.500	36.180	34.870	35.380	35.380	1,512,133
2026-09-04	35.360	37.470	35.150	35.580	35.580	2,287,487
2026-09-03	35.150	36.070	34.740	35.390	35.390	2,400,561
2026-09-02	35.330	36.160	34.500	35.100	35.100	2,609,367
2026-09-01	32.880	35.300	32.870	35.000	35.000	2,891,612
2026-08-31	34.150	34.160	32.800	32.970	32.970	2,022,165
2026-08-28	32.310	34.170	32.020	34.000	34.000	2,478,271
2026-08-27	31.810	32.500	31.410	32.280	32.280	2,406,151
2026-08-26	34.250	34.290	31.230	32.120	32.120	4,685,337
2026-08-25	34.160	35.950	33.700	35.690	35.690	2,439,787
2026-08-24	34.800	35.500	33.870	34.160	34.160	2,279,132
2026-08-21	35.030	35.280	34.110	34.500	34.500	2,382,065
2026-08-20	34.800	36.350	34.050	35.380	35.380	2,922,447
2026-08-19	35.990	37.880	34.660	34.800	34.800	4,017,681
2026-08-18	35.230	37.190	35.220	36.110	36.110	2,997,286
2026-08-17	34.760	35.900	34.440	35.470	35.470	2,079,386
2026-08-14	35.000	35.300	34.310	34.700	34.700	1,123,878
2026-08-13	35.300	35.650	34.800	35.040	35.040	1,279,893
2026-08-12	34.630	35.440	34.340	35.350	35.350	1,187,172
2026-08-11	35.320	35.320	34.240	34.630	34.630	978,299
2026-08-10	35.120	35.620	34.510	35.170	35.170	1,517,564
2026-08-07	34.300	34.810	33.610	34.770	34.770	1,765,894
2026-08-06	33.850	34.950	33.810	34.500	34.500	2,043,053
2026-08-05	34.550	34.590	33.710	34.100	34.100	1,914,778
2026-08-04	34.950	34.950	33.850	34.660	34.660	1,834,462
2026-08-03	33.560	34.910	33.350	34.530	34.530	1,773,560
2026-07-31	32.780	34.320	32.780	33.640	33.640	1,386,022
2026-07-30	33.000	34.600	32.800	33.250	33.250	1,880,490
2026-07-29	32.120	33.270	31.900	33.040	33.040	1,644,462
2026-07-28	31.560	32.880	31.400	32.070	32.070	1,452,581
2026-07-27	31.050	32.070	30.380	31.920	31.920	2,298,234
2026-07-24	35.260	35.300	31.560	31.560	31.560	2,621,669
2026-07-23	32.940	34.800	32.800	34.310	34.310	2,896,475

Page 1 of 5 · 243 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.