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
2025-01-22	17.510	17.670	17.240	17.260	17.260	1,594,560
2025-01-21	17.840	17.940	17.270	17.510	17.510	2,002,820
2025-01-20	17.600	17.840	17.420	17.720	17.720	1,913,700
2025-01-17	17.620	17.740	17.200	17.410	17.410	2,148,412
2025-01-16	17.800	18.250	17.620	17.700	17.700	2,230,032
2025-01-15	17.900	18.230	17.520	17.680	17.680	2,447,200
2025-01-14	17.300	18.000	17.180	17.990	17.990	3,133,220
2025-01-13	17.510	17.560	16.900	17.190	17.190	3,040,344
2025-01-10	19.500	19.500	18.000	18.020	18.020	4,924,403
2025-01-09	19.960	20.100	19.450	19.670	19.670	5,268,767
2025-01-08	19.710	20.350	19.150	20.310	20.310	7,026,684
2025-01-07	19.100	20.370	19.100	19.940	19.940	7,368,787
2025-01-06	18.500	19.490	17.600	19.490	19.490	6,064,612
2025-01-03	18.390	19.200	17.510	18.840	18.840	5,535,264
2025-01-02	18.700	19.300	18.000	18.320	18.320	4,429,628
2024-12-31	18.280	19.560	18.260	18.410	18.410	4,553,820
2024-12-30	18.170	18.290	17.750	18.060	18.060	1,188,020
2024-12-27	18.280	18.500	18.110	18.200	18.200	1,443,420
2024-12-26	17.870	18.370	17.800	18.240	18.240	1,612,760
2024-12-25	18.210	18.330	17.620	17.830	17.830	1,748,961
2024-12-24	18.260	18.690	18.150	18.340	18.340	1,222,320
2024-12-23	18.900	19.150	18.000	18.170	18.170	2,238,980
2024-12-20	18.930	19.220	18.760	19.030	19.030	1,658,180
2024-12-19	18.680	19.130	18.460	18.940	18.940	2,068,360
2024-12-18	18.980	19.280	18.700	18.750	18.750	2,184,102
2024-12-17	19.930	19.980	19.000	19.030	19.030	2,673,540
2024-12-16	19.800	20.330	19.750	19.930	19.930	2,579,480
2024-12-13	20.380	20.510	19.800	19.820	19.820	2,838,620
2024-12-12	20.280	20.470	20.060	20.370	20.370	2,992,380
2024-12-11	20.250	20.430	20.050	20.280	20.280	2,207,519
2024-12-10	20.700	20.850	20.220	20.260	20.260	3,881,324
2024-12-09	20.240	20.690	19.890	20.110	20.110	2,570,600
2024-12-06	20.180	20.380	19.820	20.240	20.240	2,934,360
2024-12-05	20.220	20.620	20.160	20.290	20.290	3,357,088
2024-12-04	20.010	20.690	19.830	20.040	20.040	3,582,019
2024-12-03	20.300	20.390	19.870	20.160	20.160	2,578,617
2024-12-02	19.600	20.280	19.510	20.130	20.130	3,307,659
2024-11-29	19.290	19.660	19.010	19.530	19.530	3,005,140
2024-11-28	19.640	19.900	19.310	19.340	19.340	2,679,160
2024-11-27	19.100	19.670	19.020	19.670	19.670	3,073,349
2024-11-26	19.760	19.980	19.200	19.250	19.250	2,985,300
2024-11-25	19.500	19.730	19.100	19.600	19.600	2,860,784
2024-11-22	20.200	20.850	19.310	19.370	19.370	5,137,217
2024-11-21	19.770	21.120	19.600	20.420	20.420	6,644,040
2024-11-20	19.500	19.980	19.310	19.820	19.820	2,933,647
2024-11-19	18.920	19.650	18.710	19.650	19.650	3,000,765
2024-11-18	19.660	19.920	18.600	18.780	18.780	3,305,858
2024-11-15	20.150	20.460	19.500	19.510	19.510	3,575,880
2024-11-14	20.980	21.060	20.040	20.140	20.140	3,143,160
2024-11-13	20.620	20.970	20.220	20.970	20.970	3,760,540
2024-11-12	21.030	21.240	20.600	20.800	20.800	5,602,396
2024-11-11	20.310	21.100	20.000	20.940	20.940	5,711,300
2024-11-08	20.390	20.700	20.020	20.310	20.310	6,112,358
2024-11-07	19.940	20.630	19.760	20.390	20.390	7,059,116
2024-11-06	19.400	19.850	19.200	19.390	19.390	5,253,460
2024-11-05	18.860	19.920	18.780	19.490	19.490	5,598,649
2024-11-04	18.200	18.990	18.110	18.870	18.870	3,002,426
2024-11-01	19.350	19.360	18.210	18.260	18.260	5,315,996
2024-10-31	19.850	19.860	19.320	19.510	19.510	5,172,700
2024-10-30	19.450	19.880	19.190	19.560	19.560	6,487,104

← NewerPage 8 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.