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
2025-04-25	15.810	15.840	15.500	15.520	15.520	1,263,700
2025-04-24	15.800	16.080	15.600	15.650	15.650	1,660,440
2025-04-23	15.840	16.080	15.690	15.940	15.940	2,422,400
2025-04-22	15.880	15.960	15.540	15.680	15.680	2,081,573
2025-04-21	15.410	16.200	15.300	15.860	15.860	3,801,073
2025-04-18	15.700	16.380	15.400	15.430	15.430	4,442,800
2025-04-17	14.600	16.940	14.520	16.180	16.180	6,756,622
2025-04-16	14.790	14.850	14.280	14.590	14.590	1,494,500
2025-04-15	14.950	15.150	14.720	14.880	14.880	1,154,960
2025-04-14	14.730	15.090	14.730	14.950	14.950	1,447,660
2025-04-11	14.510	14.840	14.420	14.640	14.640	1,708,923
2025-04-10	14.600	15.080	14.590	14.650	14.650	2,721,293
2025-04-09	13.930	14.500	12.830	14.380	14.380	3,189,359
2025-04-08	13.610	14.590	13.570	14.120	14.120	3,003,120
2025-04-07	15.680	15.680	13.390	13.400	13.400	4,808,460
2025-04-03	16.810	17.010	16.500	16.740	16.740	1,536,328
2025-04-02	17.130	17.360	16.910	16.970	16.970	1,375,833
2025-04-01	16.870	17.280	16.740	17.140	17.140	1,712,720
2025-03-31	17.030	17.030	16.410	16.720	16.720	1,602,560
2025-03-28	17.250	17.580	17.010	17.090	17.090	1,632,160
2025-03-27	17.760	17.760	17.140	17.350	17.350	1,907,620
2025-03-26	17.500	17.960	17.500	17.750	17.750	1,637,840
2025-03-25	17.630	17.930	17.320	17.620	17.620	2,032,148
2025-03-24	18.410	18.540	17.190	17.640	17.640	3,671,640
2025-03-21	18.550	18.900	18.390	18.410	18.410	3,211,140
2025-03-20	18.440	18.990	18.400	18.650	18.650	3,839,220
2025-03-19	18.450	19.490	18.380	18.720	18.720	6,563,372
2025-03-18	17.970	18.390	17.870	18.380	18.380	3,702,120
2025-03-17	17.850	18.090	17.830	17.970	17.970	2,253,970
2025-03-14	17.750	17.920	17.400	17.830	17.830	3,022,393
2025-03-13	17.870	18.140	17.420	17.780	17.780	3,766,620
2025-03-12	17.780	17.820	17.620	17.700	17.700	1,961,380
2025-03-11	17.680	17.930	17.450	17.680	17.680	3,128,341
2025-03-10	18.020	18.370	17.890	17.960	17.960	4,555,300
2025-03-07	17.370	18.350	17.200	18.220	18.220	7,597,980
2025-03-06	17.220	17.440	17.120	17.370	17.370	3,159,300
2025-03-05	17.020	17.230	16.880	17.170	17.170	2,121,020
2025-03-04	16.850	17.360	16.760	17.130	17.130	2,930,460
2025-03-03	16.670	17.140	16.670	16.800	16.800	2,194,786
2025-02-28	17.040	17.190	16.600	16.630	16.630	2,745,320
2025-02-27	17.290	17.290	16.800	17.060	17.060	2,176,940
2025-02-26	16.960	17.240	16.950	17.190	17.190	3,227,860
2025-02-25	16.710	17.060	16.610	16.870	16.870	1,957,740
2025-02-24	16.950	17.070	16.700	16.920	16.920	2,039,160
2025-02-21	16.950	17.000	16.670	16.840	16.840	2,262,580
2025-02-20	17.000	17.070	16.720	16.950	16.950	2,665,480
2025-02-19	16.440	17.120	16.310	16.980	16.980	2,711,880
2025-02-18	16.820	17.130	16.410	16.430	16.430	2,286,532
2025-02-17	16.600	17.050	16.590	16.880	16.880	2,166,679
2025-02-14	16.650	16.760	16.460	16.560	16.560	1,600,320
2025-02-13	17.000	17.200	16.650	16.650	16.650	2,159,500
2025-02-12	16.900	17.130	16.860	17.040	17.040	1,985,640
2025-02-11	17.180	17.230	16.710	16.950	16.950	2,301,100
2025-02-10	16.910	17.090	16.800	17.080	17.080	2,119,720
2025-02-07	16.750	17.150	16.550	16.890	16.890	2,583,103
2025-02-06	16.390	16.750	16.250	16.750	16.750	1,971,240
2025-02-05	16.410	16.600	16.070	16.390	16.390	1,839,673
2025-01-27	16.400	17.440	16.060	16.140	16.140	2,991,540
2025-01-24	16.060	16.400	15.340	16.320	16.320	6,773,059
2025-01-23	17.450	17.810	17.160	17.160	17.160	2,143,840

← NewerPage 7 of 21 · 1,213 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.