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
2026-04-22	23.630	23.800	23.040	23.180	23.180	3,932,759
2026-04-21	22.840	24.180	22.630	23.710	23.710	6,777,060
2026-04-20	22.140	23.080	22.000	22.950	22.950	3,625,317
2026-04-17	22.060	22.250	21.870	22.130	22.130	1,962,925
2026-04-16	21.930	22.260	21.680	22.160	22.160	2,174,000
2026-04-15	22.010	22.350	21.620	21.730	21.730	2,323,115
2026-04-14	21.410	22.020	21.410	21.990	21.990	2,475,380
2026-04-13	21.340	21.500	21.130	21.480	21.480	1,773,960
2026-04-10	21.590	21.740	21.310	21.460	21.460	2,267,620
2026-04-09	21.150	21.310	20.760	21.140	21.140	2,404,040
2026-04-08	20.650	21.410	20.630	21.350	21.350	2,555,040
2026-04-07	20.200	20.520	19.880	20.320	20.320	2,199,600
2026-04-03	20.560	20.880	19.670	19.880	19.880	2,378,100
2026-04-02	20.750	21.330	20.340	20.560	20.560	2,441,100
2026-04-01	20.730	21.050	20.410	20.950	20.950	3,009,080
2026-03-31	20.570	21.070	20.250	20.350	20.350	3,518,500
2026-03-30	20.160	20.830	20.160	20.420	20.420	2,843,840
2026-03-27	19.890	20.690	19.810	20.470	20.470	2,184,480
2026-03-26	20.640	20.700	20.060	20.180	20.180	3,094,700
2026-03-25	20.730	21.040	20.310	20.490	20.490	3,740,840
2026-03-24	20.450	20.650	19.740	20.610	20.610	5,107,420
2026-03-23	20.940	21.680	19.800	20.020	20.020	6,821,940
2026-03-20	23.170	23.260	21.620	21.680	21.680	5,115,000
2026-03-19	23.400	23.400	22.740	22.900	22.900	3,468,880
2026-03-18	23.300	23.830	23.200	23.510	23.510	5,246,760
2026-03-17	25.400	25.500	23.280	23.380	23.380	8,059,756
2026-03-16	26.010	26.500	24.220	25.650	25.650	8,939,565
2026-03-13	25.740	28.170	25.550	26.200	26.200	12,021,080
2026-03-12	26.220	26.860	25.660	25.970	25.970	4,927,920
2026-03-11	25.800	27.050	25.540	26.280	26.280	8,293,515
2026-03-10	24.900	26.140	24.900	25.790	25.790	5,996,812
2026-03-09	24.840	25.470	24.180	25.300	25.300	7,261,301
2026-03-06	25.520	25.900	24.800	25.090	25.090	8,039,960
2026-03-05	25.850	27.050	25.410	25.960	25.960	9,994,875
2026-03-04	25.500	26.660	24.810	25.850	25.850	9,789,755
2026-03-03	26.900	27.500	25.500	25.960	25.960	12,238,770
2026-03-02	28.140	28.500	26.300	26.680	26.680	9,710,609
2026-02-27	25.650	28.500	25.280	28.000	28.000	13,698,608
2026-02-26	24.970	25.880	24.420	25.780	25.780	8,538,526
2026-02-25	25.510	26.580	24.720	24.980	24.980	7,649,706
2026-02-24	23.870	26.230	23.870	25.570	25.570	10,062,050
2026-02-13	24.480	24.860	23.600	23.640	23.640	5,357,009
2026-02-12	24.850	25.190	24.000	24.490	24.490	7,796,900
2026-02-11	25.450	26.100	24.730	24.810	24.810	10,213,143
2026-02-10	24.650	27.710	24.150	25.920	25.920	21,202,646
2026-02-09	23.980	25.720	23.960	24.940	24.940	14,819,347
2026-02-06	22.900	23.880	22.700	23.240	23.240	14,106,784
2026-02-05	24.210	24.850	22.940	23.100	23.100	18,601,119
2026-02-04	20.900	25.100	20.700	25.100	25.100	15,043,530
2026-02-03	20.840	21.090	20.420	20.920	20.920	3,043,280
2026-02-02	20.740	21.590	20.620	20.680	20.680	4,890,280
2026-01-30	19.900	21.260	19.520	20.890	20.890	6,130,608
2026-01-29	20.300	20.440	19.710	19.800	19.800	4,092,100
2026-01-28	21.060	21.300	20.420	20.460	20.460	4,613,860
2026-01-27	20.590	21.850	20.340	21.200	21.200	6,808,093
2026-01-26	20.690	20.800	20.250	20.480	20.480	3,475,426
2026-01-23	20.760	20.840	20.420	20.700	20.700	4,086,721
2026-01-22	19.520	20.950	19.400	20.650	20.650	7,685,222
2026-01-21	19.130	19.560	19.000	19.560	19.560	2,810,480
2026-01-20	19.490	19.570	19.100	19.220	19.220	2,848,580

← NewerPage 3 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.