Changchun Zhiyuan New Energy Equipment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 31.690 | 34.610 | 28.630 | 34.610 | 34.610 | 8,166,059 |
| 2026-07-20 | 36.620 | 37.390 | 28.440 | 31.510 | 31.510 | 7,770,550 |
| 2026-07-17 | 40.850 | 41.000 | 35.200 | 35.550 | 35.550 | 6,055,805 |
| 2026-07-16 | 41.440 | 43.340 | 39.910 | 40.860 | 40.860 | 5,399,908 |
| 2026-07-15 | 43.580 | 44.500 | 41.130 | 41.890 | 41.890 | 4,804,532 |
| 2026-07-14 | 43.550 | 44.080 | 41.900 | 43.580 | 43.580 | 5,139,965 |
| 2026-07-13 | 46.100 | 47.440 | 42.600 | 42.740 | 42.740 | 7,122,032 |
| 2026-07-10 | 46.640 | 48.800 | 45.600 | 46.100 | 46.100 | 7,133,444 |
| 2026-07-09 | 49.280 | 49.420 | 44.460 | 46.880 | 46.880 | 12,310,878 |
| 2026-07-08 | 54.280 | 57.000 | 49.500 | 49.770 | 49.770 | 11,531,917 |
| 2026-07-07 | 49.860 | 58.000 | 49.860 | 56.470 | 56.470 | 11,569,237 |
| 2026-07-06 | 48.790 | 51.780 | 46.770 | 49.350 | 49.350 | 10,110,522 |
| 2026-07-03 | 43.100 | 49.670 | 41.780 | 49.670 | 49.670 | 8,040,684 |
| 2026-07-02 | 39.280 | 43.230 | 39.050 | 41.390 | 41.390 | 5,918,064 |
| 2026-07-01 | 38.560 | 40.420 | 37.910 | 40.070 | 40.070 | 6,314,517 |
| 2026-06-30 | 35.680 | 38.850 | 34.780 | 38.500 | 38.500 | 5,264,308 |
| 2026-06-29 | 38.280 | 38.500 | 35.250 | 35.880 | 35.880 | 5,006,340 |
| 2026-06-26 | 36.720 | 38.490 | 35.710 | 36.880 | 36.880 | 6,066,220 |
| 2026-06-25 | 34.780 | 36.960 | 34.300 | 36.190 | 36.190 | 4,296,846 |
| 2026-06-24 | 34.000 | 35.820 | 33.500 | 35.000 | 35.000 | 4,401,638 |
| 2026-06-23 | 34.900 | 35.800 | 34.200 | 34.310 | 34.310 | 3,907,642 |
| 2026-06-22 | 33.550 | 35.440 | 33.200 | 35.390 | 35.390 | 5,730,722 |
| 2026-06-18 | 33.200 | 34.190 | 32.660 | 33.550 | 33.550 | 4,608,540 |
| 2026-06-17 | 33.840 | 35.500 | 32.800 | 33.300 | 33.300 | 6,861,723 |
| 2026-06-16 | 31.260 | 34.830 | 31.100 | 34.410 | 34.410 | 9,086,214 |
| 2026-06-15 | 31.250 | 31.520 | 29.790 | 31.470 | 31.470 | 7,346,422 |
| 2026-06-12 | 30.510 | 32.600 | 29.960 | 31.290 | 31.290 | 9,233,462 |
| 2026-06-11 | 29.550 | 32.800 | 29.110 | 30.900 | 30.900 | 10,040,090 |
| 2026-06-10 | 27.330 | 32.100 | 26.980 | 30.060 | 30.060 | 11,600,280 |
| 2026-06-09 | 27.430 | 28.330 | 26.430 | 28.060 | 28.060 | 7,136,729 |
| 2026-06-08 | 25.050 | 27.230 | 24.800 | 26.620 | 26.620 | 7,166,456 |
| 2026-06-05 | 24.480 | 26.800 | 24.450 | 25.720 | 25.720 | 7,752,508 |
| 2026-06-04 | 23.800 | 24.580 | 23.800 | 24.460 | 24.460 | 3,514,384 |
| 2026-06-03 | 23.280 | 24.550 | 22.830 | 24.190 | 24.190 | 3,837,757 |
| 2026-06-02 | 23.760 | 24.100 | 23.030 | 23.290 | 23.290 | 2,522,681 |
| 2026-06-01 | 23.150 | 24.420 | 23.150 | 23.830 | 23.830 | 4,702,373 |
| 2026-05-29 | 22.990 | 24.500 | 21.730 | 23.320 | 23.320 | 6,668,080 |
| 2026-05-28 | 20.830 | 22.750 | 20.830 | 22.600 | 22.600 | 4,020,625 |
| 2026-05-27 | 21.560 | 21.960 | 20.700 | 20.860 | 20.860 | 2,367,516 |
| 2026-05-26 | 22.000 | 22.190 | 21.400 | 21.530 | 21.530 | 3,285,120 |
| 2026-05-25 | 23.790 | 23.900 | 21.870 | 21.970 | 21.970 | 4,081,167 |
| 2026-05-22 | 23.070 | 23.840 | 23.040 | 23.700 | 23.700 | 3,045,932 |
| 2026-05-21 | 24.200 | 24.290 | 22.850 | 22.880 | 22.880 | 3,842,409 |
| 2026-05-20 | 24.210 | 24.440 | 23.720 | 23.880 | 23.880 | 2,152,020 |
| 2026-05-19 | 24.300 | 24.710 | 23.760 | 24.300 | 24.300 | 2,819,524 |
| 2026-05-18 | 23.910 | 24.260 | 23.490 | 24.250 | 24.250 | 3,062,616 |
| 2026-05-15 | 24.410 | 24.880 | 23.700 | 23.940 | 23.940 | 4,499,120 |
| 2026-05-14 | 24.490 | 24.800 | 24.040 | 24.040 | 24.040 | 3,551,748 |
| 2026-05-13 | 22.850 | 24.980 | 22.740 | 24.500 | 24.500 | 7,374,787 |
| 2026-05-12 | 23.400 | 23.650 | 22.760 | 22.860 | 22.860 | 2,610,716 |
| 2026-05-11 | 23.230 | 23.680 | 23.030 | 23.400 | 23.400 | 2,547,360 |
| 2026-05-08 | 22.700 | 23.390 | 22.470 | 23.180 | 23.180 | 2,718,340 |
| 2026-05-07 | 22.840 | 22.880 | 22.560 | 22.700 | 22.700 | 2,128,820 |
| 2026-05-06 | 23.490 | 23.490 | 22.550 | 22.780 | 22.780 | 3,466,019 |
| 2026-04-30 | 22.660 | 23.480 | 22.660 | 23.050 | 23.050 | 3,075,200 |
| 2026-04-29 | 22.900 | 23.250 | 22.640 | 22.670 | 22.670 | 2,965,260 |
| 2026-04-28 | 23.140 | 23.500 | 22.850 | 23.080 | 23.080 | 2,782,120 |
| 2026-04-27 | 23.000 | 23.350 | 22.780 | 23.350 | 23.350 | 2,320,796 |
| 2026-04-24 | 22.410 | 23.140 | 22.410 | 22.980 | 22.980 | 2,777,684 |
| 2026-04-23 | 23.190 | 23.340 | 22.420 | 22.570 | 22.570 | 3,030,375 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-12 | 0.5600 CNY |
| 2022-07-15 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.