Changchun Zhiyuan New Energy Equipment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18.370 | 18.400 | 18.040 | 18.120 | 18.120 | 2,771,300 |
| 2025-07-22 | 18.560 | 18.610 | 18.280 | 18.370 | 18.370 | 2,408,280 |
| 2025-07-21 | 18.410 | 18.610 | 18.330 | 18.610 | 18.610 | 2,531,680 |
| 2025-07-18 | 18.430 | 18.520 | 18.310 | 18.410 | 18.410 | 1,870,220 |
| 2025-07-17 | 18.420 | 18.450 | 18.230 | 18.430 | 18.430 | 2,285,140 |
| 2025-07-16 | 18.450 | 18.550 | 18.250 | 18.440 | 18.440 | 2,731,380 |
| 2025-07-15 | 18.520 | 18.550 | 18.120 | 18.370 | 18.370 | 3,251,120 |
| 2025-07-14 | 18.650 | 18.820 | 18.400 | 18.520 | 18.520 | 4,216,280 |
| 2025-07-11 | 18.920 | 19.180 | 18.430 | 18.800 | 18.800 | 7,406,008 |
| 2025-07-10 | 18.180 | 20.170 | 18.180 | 19.070 | 19.070 | 12,459,408 |
| 2025-07-09 | 17.900 | 18.630 | 17.700 | 18.050 | 18.050 | 4,998,520 |
| 2025-07-08 | 17.600 | 17.900 | 17.500 | 17.780 | 17.780 | 1,680,260 |
| 2025-07-07 | 17.250 | 17.620 | 17.230 | 17.590 | 17.590 | 1,918,860 |
| 2025-07-04 | 17.800 | 17.800 | 17.250 | 17.270 | 17.270 | 2,369,020 |
| 2025-07-03 | 17.690 | 17.830 | 17.510 | 17.800 | 17.800 | 2,151,169 |
| 2025-07-02 | 17.750 | 17.900 | 17.620 | 17.730 | 17.730 | 2,219,121 |
| 2025-07-01 | 18.010 | 18.220 | 17.720 | 17.820 | 17.820 | 2,460,540 |
| 2025-06-30 | 17.810 | 18.230 | 17.690 | 18.110 | 18.110 | 3,277,363 |
| 2025-06-27 | 17.900 | 18.110 | 17.750 | 17.770 | 17.770 | 3,292,660 |
| 2025-06-26 | 18.360 | 18.360 | 17.710 | 17.930 | 17.930 | 6,100,308 |
| 2025-06-25 | 17.550 | 18.300 | 17.370 | 18.300 | 18.300 | 7,838,784 |
| 2025-06-24 | 17.580 | 17.700 | 17.280 | 17.680 | 17.680 | 5,715,980 |
| 2025-06-23 | 17.750 | 18.100 | 17.520 | 17.850 | 17.850 | 6,538,593 |
| 2025-06-20 | 17.490 | 18.280 | 17.170 | 17.940 | 17.940 | 8,974,329 |
| 2025-06-19 | 17.050 | 17.990 | 16.440 | 17.660 | 17.660 | 8,971,213 |
| 2025-06-18 | 16.740 | 17.390 | 16.560 | 16.880 | 16.880 | 3,822,940 |
| 2025-06-17 | 16.750 | 16.810 | 16.570 | 16.740 | 16.740 | 1,259,398 |
| 2025-06-16 | 16.900 | 16.900 | 16.650 | 16.750 | 16.750 | 1,425,020 |
| 2025-06-13 | 16.890 | 17.010 | 16.580 | 16.660 | 16.660 | 1,715,080 |
| 2025-06-12 | 17.050 | 17.070 | 16.800 | 16.990 | 16.990 | 1,421,540 |
| 2025-06-11 | 17.020 | 17.230 | 16.950 | 17.060 | 17.060 | 1,501,400 |
| 2025-06-10 | 17.180 | 17.270 | 16.550 | 16.860 | 16.860 | 1,526,360 |
| 2025-06-09 | 17.120 | 17.260 | 17.050 | 17.190 | 17.190 | 1,901,240 |
| 2025-06-06 | 17.060 | 17.290 | 16.830 | 16.970 | 16.970 | 1,349,200 |
| 2025-06-05 | 16.860 | 17.070 | 16.800 | 16.920 | 16.920 | 1,178,721 |
| 2025-06-04 | 16.660 | 17.010 | 16.660 | 16.900 | 16.900 | 1,281,160 |
| 2025-06-03 | 16.540 | 16.820 | 16.510 | 16.650 | 16.650 | 1,089,320 |
| 2025-05-30 | 17.130 | 17.290 | 16.650 | 16.680 | 16.680 | 1,419,780 |
| 2025-05-29 | 16.800 | 17.120 | 16.750 | 17.080 | 17.080 | 1,779,220 |
| 2025-05-28 | 16.650 | 16.990 | 16.650 | 16.810 | 16.810 | 1,413,760 |
| 2025-05-27 | 16.750 | 16.880 | 16.530 | 16.720 | 16.720 | 1,290,980 |
| 2025-05-26 | 16.400 | 16.670 | 16.350 | 16.630 | 16.630 | 985,900 |
| 2025-05-23 | 16.780 | 16.820 | 16.430 | 16.480 | 16.480 | 1,548,520 |
| 2025-05-22 | 16.830 | 17.050 | 16.300 | 16.460 | 16.460 | 1,605,866 |
| 2025-05-21 | 16.900 | 16.980 | 16.700 | 16.880 | 16.880 | 1,645,220 |
| 2025-05-20 | 16.780 | 17.240 | 16.580 | 16.900 | 16.900 | 2,554,199 |
| 2025-05-19 | 16.710 | 16.800 | 16.440 | 16.710 | 16.710 | 1,002,700 |
| 2025-05-16 | 16.350 | 16.760 | 16.310 | 16.600 | 16.600 | 1,305,214 |
| 2025-05-15 | 16.600 | 16.720 | 16.430 | 16.510 | 16.510 | 1,426,380 |
| 2025-05-14 | 16.690 | 16.800 | 16.500 | 16.720 | 16.720 | 1,748,810 |
| 2025-05-13 | 16.990 | 17.080 | 16.630 | 16.710 | 16.710 | 1,511,740 |
| 2025-05-12 | 16.720 | 16.930 | 16.690 | 16.810 | 16.810 | 1,508,006 |
| 2025-05-09 | 16.740 | 17.000 | 16.550 | 16.610 | 16.610 | 1,634,454 |
| 2025-05-08 | 16.610 | 16.990 | 16.600 | 16.870 | 16.870 | 2,791,527 |
| 2025-05-07 | 16.560 | 17.350 | 16.340 | 16.710 | 16.710 | 5,040,160 |
| 2025-05-06 | 15.980 | 16.420 | 15.750 | 16.390 | 16.390 | 2,214,740 |
| 2025-04-30 | 15.610 | 15.880 | 15.430 | 15.830 | 15.830 | 1,404,360 |
| 2025-04-29 | 15.110 | 15.780 | 15.110 | 15.610 | 15.610 | 1,622,960 |
| 2025-04-28 | 15.520 | 15.600 | 15.220 | 15.290 | 15.290 | 1,171,880 |
| 2025-04-25 | 15.810 | 15.840 | 15.500 | 15.520 | 15.520 | 1,263,700 |
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.