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
2025-10-24	18.700	18.800	18.600	18.700	18.700	2,447,836
2025-10-23	18.040	18.810	18.040	18.690	18.690	2,716,540
2025-10-22	18.690	18.690	18.160	18.250	18.250	2,200,924
2025-10-21	17.870	18.710	17.660	18.620	18.620	4,062,600
2025-10-20	17.360	17.980	17.360	17.710	17.710	2,491,080
2025-10-17	17.560	17.680	17.220	17.240	17.240	1,888,150
2025-10-16	18.080	18.080	17.490	17.560	17.560	2,435,320
2025-10-15	17.810	18.090	17.700	17.950	17.950	1,579,046
2025-10-14	18.240	18.460	17.680	17.750	17.750	2,661,400
2025-10-13	17.840	18.130	17.010	18.080	18.080	3,595,610
2025-10-10	18.340	18.790	18.270	18.410	18.410	4,408,260
2025-10-09	20.150	20.150	18.300	18.380	18.380	9,675,851
2025-09-30	20.250	20.440	19.850	20.150	20.150	4,024,271
2025-09-29	20.450	20.450	19.560	20.050	20.050	4,622,346
2025-09-26	20.390	20.990	20.170	20.460	20.460	5,092,360
2025-09-25	20.440	21.060	20.300	20.380	20.380	4,856,860
2025-09-24	20.990	21.050	20.500	20.550	20.550	4,499,991
2025-09-23	20.930	21.290	20.450	20.990	20.990	6,373,560
2025-09-22	19.760	20.940	19.720	20.930	20.930	7,061,200
2025-09-19	20.020	20.230	19.520	19.800	19.800	2,944,760
2025-09-18	20.990	21.200	19.870	20.110	20.110	7,181,711
2025-09-17	20.510	21.310	20.300	21.040	21.040	7,707,985
2025-09-16	20.280	21.160	19.800	20.590	20.590	8,179,611
2025-09-15	19.490	20.690	19.300	20.240	20.240	7,054,420
2025-09-12	19.660	19.800	18.790	19.440	19.440	5,418,966
2025-09-11	19.430	19.830	19.060	19.800	19.800	2,945,801
2025-09-10	19.780	19.830	19.350	19.440	19.440	1,959,580
2025-09-09	20.060	20.130	19.610	19.820	19.820	2,933,561
2025-09-08	20.170	20.180	19.560	20.030	20.030	2,876,500
2025-09-05	19.390	19.930	19.360	19.910	19.910	2,531,362
2025-09-04	19.340	19.880	19.100	19.390	19.390	3,834,162
2025-09-03	20.110	20.380	19.170	19.300	19.300	3,264,220
2025-09-02	20.660	20.660	19.790	20.150	20.150	4,898,419
2025-09-01	20.300	20.990	20.090	20.500	20.500	7,600,924
2025-08-29	19.000	20.840	19.000	20.180	20.180	11,791,671
2025-08-28	18.680	19.180	18.160	18.950	18.950	4,837,449
2025-08-27	19.500	19.560	18.550	18.600	18.600	4,429,287
2025-08-26	19.370	19.790	19.280	19.530	19.530	3,109,560
2025-08-25	19.530	19.680	19.280	19.470	19.470	3,596,258
2025-08-22	19.700	19.710	19.260	19.440	19.440	3,227,824
2025-08-21	19.830	19.860	19.500	19.620	19.620	3,057,400
2025-08-20	19.840	19.850	19.450	19.820	19.820	3,863,220
2025-08-19	20.300	20.490	19.860	19.930	19.930	4,669,160
2025-08-18	20.980	20.980	20.070	20.180	20.180	6,349,380
2025-08-15	19.400	20.680	19.400	20.610	20.610	7,533,260
2025-08-14	20.070	20.200	19.380	19.400	19.400	6,377,020
2025-08-13	19.200	21.080	18.920	20.030	20.030	11,910,025
2025-08-12	19.010	19.290	18.860	19.110	19.110	3,166,740
2025-08-11	19.290	19.290	18.890	19.040	19.040	2,165,080
2025-08-08	18.940	19.150	18.670	18.980	18.980	3,559,600
2025-08-07	18.750	18.850	18.580	18.800	18.800	1,860,060
2025-08-06	18.730	18.890	18.650	18.750	18.750	2,309,494
2025-08-05	18.490	18.830	18.490	18.730	18.730	2,738,540
2025-08-04	18.220	18.550	18.040	18.490	18.490	2,331,360
2025-08-01	18.000	18.250	17.990	18.180	18.180	1,435,000
2025-07-31	18.280	18.380	17.990	18.010	18.010	2,244,680
2025-07-30	18.270	18.300	17.920	18.070	18.070	1,679,980
2025-07-29	18.400	18.420	18.010	18.240	18.240	1,896,380
2025-07-28	18.370	18.450	18.250	18.400	18.400	1,925,720
2025-07-25	18.340	18.450	18.050	18.350	18.350	1,773,800

← NewerPage 5 of 21 · 1,218 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.