Changchun Zhiyuan New Energy Equipment Co. Ltd historical data

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

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

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.