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
2026-01-19	18.930	19.600	18.850	19.490	19.490	3,759,600
2026-01-16	19.130	19.160	18.700	18.930	18.930	2,996,441
2026-01-15	18.770	19.560	18.670	19.160	19.160	4,185,196
2026-01-14	18.690	19.380	18.620	18.930	18.930	4,988,801
2026-01-13	19.040	19.090	18.590	18.690	18.690	2,799,340
2026-01-12	18.760	19.100	18.620	19.030	19.030	3,409,822
2026-01-09	18.840	18.930	18.550	18.740	18.740	2,819,004
2026-01-08	18.500	19.030	18.420	18.850	18.850	3,027,110
2026-01-07	18.440	18.630	18.310	18.560	18.560	2,468,860
2026-01-06	18.370	18.710	18.360	18.540	18.540	2,334,462
2026-01-05	18.390	18.460	18.100	18.420	18.420	2,417,495
2025-12-31	18.510	18.630	18.190	18.350	18.350	1,833,600
2025-12-30	18.960	18.980	18.450	18.540	18.540	2,711,440
2025-12-29	19.110	19.660	18.800	19.070	19.070	2,804,200
2025-12-26	18.680	19.850	18.680	18.890	18.890	3,132,900
2025-12-25	18.150	18.820	17.970	18.700	18.700	2,936,460
2025-12-24	17.760	18.150	17.680	18.060	18.060	1,454,220
2025-12-23	17.980	18.020	17.700	17.770	17.770	1,560,487
2025-12-22	18.190	18.300	18.000	18.020	18.020	1,596,520
2025-12-19	17.860	18.270	17.860	18.120	18.120	1,608,640
2025-12-18	17.750	17.950	17.620	17.830	17.830	1,598,747
2025-12-17	17.760	17.970	17.330	17.850	17.850	2,514,000
2025-12-16	18.260	18.430	17.680	17.760	17.760	2,496,080
2025-12-15	18.280	19.130	18.210	18.440	18.440	3,984,600
2025-12-12	18.580	18.880	18.380	18.380	18.380	1,667,583
2025-12-11	18.820	19.130	18.550	18.580	18.580	1,892,560
2025-12-10	19.100	19.290	18.750	18.820	18.820	2,055,680
2025-12-09	19.650	19.650	19.110	19.210	19.210	2,416,740
2025-12-08	19.920	20.000	19.660	19.750	19.750	2,447,514
2025-12-05	19.710	19.940	19.450	19.820	19.820	1,730,275
2025-12-04	19.840	20.230	19.300	19.690	19.690	2,882,937
2025-12-03	20.060	20.440	19.720	19.840	19.840	2,172,975
2025-12-02	20.280	20.600	19.910	20.220	20.220	2,168,639
2025-12-01	19.980	20.730	19.980	20.340	20.340	3,557,267
2025-11-28	19.250	20.290	19.130	20.070	20.070	4,536,800
2025-11-27	19.010	19.440	18.650	19.200	19.200	1,668,721
2025-11-26	19.200	19.580	18.900	18.970	18.970	1,953,616
2025-11-25	19.010	19.320	18.820	19.130	19.130	1,872,400
2025-11-24	18.850	19.260	18.560	18.860	18.860	2,440,353
2025-11-21	19.550	19.830	18.510	18.530	18.530	3,364,180
2025-11-20	20.400	20.530	19.630	19.750	19.750	3,291,767
2025-11-19	20.610	21.240	20.230	20.370	20.370	3,174,740
2025-11-18	21.080	21.080	20.410	20.600	20.600	2,921,540
2025-11-17	21.030	21.410	20.360	21.080	21.080	4,163,100
2025-11-14	20.500	21.300	20.290	20.990	20.990	3,645,900
2025-11-13	20.600	20.880	20.250	20.490	20.490	2,101,988
2025-11-12	20.860	20.860	20.440	20.530	20.530	2,163,080
2025-11-11	21.110	21.470	20.550	20.820	20.820	3,618,772
2025-11-10	21.060	21.250	20.800	21.120	21.120	3,063,090
2025-11-07	21.380	21.650	21.090	21.140	21.140	3,120,360
2025-11-06	21.450	21.840	21.220	21.510	21.510	3,849,879
2025-11-05	21.780	22.170	21.510	21.590	21.590	5,078,499
2025-11-04	21.060	22.770	21.060	21.910	21.910	9,287,315
2025-11-03	20.750	21.540	20.640	21.180	21.180	6,204,637
2025-10-31	20.520	20.780	20.210	20.320	20.320	4,884,641
2025-10-30	19.580	21.070	19.540	20.520	20.520	8,584,809
2025-10-29	19.350	19.950	18.860	19.600	19.600	3,978,202
2025-10-28	18.800	19.380	18.650	19.220	19.220	2,958,460
2025-10-27	18.670	19.050	18.490	18.820	18.820	2,999,800
2025-10-24	18.700	18.800	18.600	18.700	18.700	2,447,836

← NewerPage 4 of 5 · 243 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.