Changchun Zhiyuan New Energy Equipment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.320 | 21.340 | 20.440 | 20.530 | 20.530 | 4,692,420 |
| 2024-10-28 | 21.000 | 21.500 | 20.730 | 21.320 | 21.320 | 5,036,829 |
| 2024-10-25 | 20.300 | 21.120 | 20.200 | 20.960 | 20.960 | 5,713,357 |
| 2024-10-24 | 21.010 | 21.150 | 20.180 | 20.210 | 20.210 | 5,137,679 |
| 2024-10-23 | 21.000 | 21.580 | 20.590 | 21.000 | 21.000 | 7,741,115 |
| 2024-10-22 | 20.130 | 21.230 | 19.950 | 21.030 | 21.030 | 8,425,633 |
| 2024-10-21 | 20.040 | 20.500 | 19.860 | 20.180 | 20.180 | 6,282,740 |
| 2024-10-18 | 19.290 | 20.530 | 19.150 | 20.010 | 20.010 | 5,928,740 |
| 2024-10-17 | 19.650 | 19.900 | 19.220 | 19.290 | 19.290 | 3,877,160 |
| 2024-10-16 | 19.450 | 20.310 | 19.330 | 19.540 | 19.540 | 4,221,214 |
| 2024-10-15 | 20.000 | 20.630 | 19.800 | 19.830 | 19.830 | 4,729,438 |
| 2024-10-14 | 19.910 | 20.370 | 19.340 | 20.350 | 20.350 | 4,893,159 |
| 2024-10-11 | 21.550 | 21.560 | 19.540 | 19.890 | 19.890 | 6,836,402 |
| 2024-10-10 | 21.640 | 22.560 | 21.160 | 21.460 | 21.460 | 5,919,221 |
| 2024-10-09 | 23.320 | 23.680 | 21.400 | 21.480 | 21.480 | 11,661,616 |
| 2024-10-08 | 24.180 | 24.190 | 21.500 | 24.190 | 24.190 | 15,717,214 |
| 2024-09-30 | 18.230 | 20.440 | 17.600 | 20.160 | 20.160 | 11,434,918 |
| 2024-09-27 | 16.400 | 17.440 | 16.340 | 17.390 | 17.390 | 6,641,715 |
| 2024-09-26 | 15.770 | 16.210 | 15.600 | 16.200 | 16.200 | 3,413,500 |
| 2024-09-25 | 15.850 | 16.280 | 15.760 | 15.810 | 15.810 | 4,040,300 |
| 2024-09-24 | 15.360 | 15.770 | 15.210 | 15.760 | 15.760 | 2,927,497 |
| 2024-09-23 | 15.280 | 15.420 | 15.130 | 15.200 | 15.200 | 1,584,173 |
| 2024-09-20 | 15.580 | 15.850 | 15.190 | 15.310 | 15.310 | 2,127,920 |
| 2024-09-19 | 15.460 | 15.710 | 15.260 | 15.500 | 15.500 | 2,377,740 |
| 2024-09-18 | 15.420 | 15.610 | 14.930 | 15.250 | 15.250 | 1,985,660 |
| 2024-09-13 | 15.970 | 16.100 | 15.300 | 15.340 | 15.340 | 2,986,122 |
| 2024-09-12 | 16.440 | 16.500 | 15.750 | 15.830 | 15.830 | 3,193,907 |
| 2024-09-11 | 16.460 | 16.800 | 16.260 | 16.300 | 16.300 | 2,725,030 |
| 2024-09-10 | 16.110 | 16.760 | 16.110 | 16.500 | 16.500 | 3,032,170 |
| 2024-09-09 | 16.100 | 16.540 | 16.080 | 16.200 | 16.200 | 2,375,580 |
| 2024-09-06 | 17.250 | 17.270 | 16.360 | 16.370 | 16.370 | 4,902,474 |
| 2024-09-05 | 17.610 | 17.800 | 17.120 | 17.260 | 17.260 | 6,942,190 |
| 2024-09-04 | 16.700 | 18.930 | 16.380 | 17.850 | 17.850 | 11,228,793 |
| 2024-09-03 | 16.880 | 17.030 | 16.510 | 16.820 | 16.820 | 4,118,634 |
| 2024-09-02 | 17.580 | 17.850 | 16.730 | 16.800 | 16.800 | 6,433,695 |
| 2024-08-30 | 17.180 | 17.860 | 17.140 | 17.730 | 17.730 | 7,489,212 |
| 2024-08-29 | 17.110 | 17.880 | 16.870 | 17.460 | 17.460 | 6,808,883 |
| 2024-08-28 | 17.010 | 17.960 | 16.770 | 17.330 | 17.330 | 6,111,742 |
| 2024-08-27 | 17.900 | 17.960 | 16.720 | 17.170 | 17.170 | 7,347,933 |
| 2024-08-26 | 17.300 | 19.170 | 17.140 | 17.890 | 17.890 | 10,779,268 |
| 2024-08-23 | 16.680 | 17.590 | 16.500 | 17.590 | 17.590 | 9,386,090 |
| 2024-08-22 | 16.680 | 17.400 | 16.360 | 16.880 | 16.880 | 7,839,615 |
| 2024-08-21 | 16.430 | 17.090 | 16.330 | 16.910 | 16.910 | 7,501,907 |
| 2024-08-20 | 15.690 | 17.100 | 15.480 | 16.780 | 16.780 | 7,539,633 |
| 2024-08-19 | 15.490 | 16.170 | 15.480 | 15.760 | 15.760 | 3,824,760 |
| 2024-08-16 | 16.540 | 16.800 | 15.710 | 15.730 | 15.730 | 4,850,329 |
| 2024-08-15 | 16.070 | 16.070 | 15.660 | 15.870 | 15.870 | 3,934,689 |
| 2024-08-14 | 16.130 | 16.420 | 16.020 | 16.090 | 16.090 | 5,677,733 |
| 2024-08-13 | 15.310 | 16.750 | 15.300 | 16.280 | 16.280 | 8,527,634 |
| 2024-08-12 | 14.820 | 16.550 | 14.530 | 15.500 | 15.500 | 6,612,285 |
| 2024-08-09 | 14.900 | 15.000 | 14.650 | 14.650 | 14.650 | 1,140,212 |
| 2024-08-08 | 15.070 | 15.070 | 14.550 | 14.790 | 14.790 | 1,371,664 |
| 2024-08-07 | 14.980 | 15.150 | 14.860 | 15.030 | 15.030 | 1,284,513 |
| 2024-08-06 | 15.040 | 15.190 | 14.800 | 14.970 | 14.970 | 1,578,552 |
| 2024-08-05 | 15.300 | 15.630 | 14.760 | 14.760 | 14.760 | 2,156,840 |
| 2024-08-02 | 15.810 | 15.990 | 15.480 | 15.480 | 15.480 | 2,093,692 |
| 2024-08-01 | 15.790 | 16.200 | 15.790 | 15.980 | 15.980 | 2,807,860 |
| 2024-07-31 | 15.780 | 15.860 | 15.280 | 15.840 | 15.840 | 2,459,800 |
| 2024-07-30 | 15.530 | 15.700 | 15.320 | 15.460 | 15.460 | 1,291,480 |
| 2024-07-29 | 15.450 | 15.590 | 15.250 | 15.440 | 15.440 | 1,460,380 |
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.