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
2026-10-21	31.230	31.880	30.500	30.570	30.570	1,170,720
2026-10-20	31.230	32.220	30.150	31.180	31.180	1,541,400
2026-10-19	30.580	31.000	29.030	30.700	30.700	2,236,900
2026-10-16	31.230	32.290	30.620	30.830	30.830	1,916,101
2026-10-15	30.680	31.800	30.110	30.620	30.620	1,529,400
2026-10-14	32.320	32.500	31.570	31.840	31.840	1,298,368
2026-10-13	31.680	32.310	29.800	31.960	31.960	2,200,960
2026-10-12	32.720	33.840	31.390	31.810	31.810	1,645,290
2026-10-09	33.440	33.630	31.010	32.840	32.840	2,127,300
2026-10-08	34.600	34.700	33.090	33.440	33.440	1,770,241
2026-09-30	34.980	35.490	34.580	34.910	34.910	1,267,040
2026-09-29	34.890	35.590	34.230	34.790	34.790	1,681,814
2026-09-28	37.940	37.940	34.440	34.890	34.890	3,296,696
2026-09-24	37.970	39.560	37.110	37.730	37.730	3,421,656
2026-09-23	40.390	40.990	37.510	37.970	37.970	5,304,780
2026-09-22	39.590	40.800	39.570	40.640	40.640	3,283,200
2026-09-21	38.350	39.700	38.350	39.540	39.540	2,952,616
2026-09-18	37.650	38.680	37.480	38.350	38.350	2,567,500
2026-09-17	37.310	38.190	36.800	37.650	37.650	1,871,500
2026-09-16	37.010	37.590	36.360	37.310	37.310	1,891,876
2026-09-15	37.150	38.160	36.600	36.780	36.780	2,452,410
2026-09-14	35.980	37.300	35.500	37.150	37.150	2,488,328
2026-09-11	36.000	36.580	34.310	36.050	36.050	2,766,068
2026-09-10	37.190	37.350	35.500	36.450	36.450	2,490,988
2026-09-09	35.450	37.560	35.450	36.450	36.450	2,704,192
2026-09-08	36.200	36.650	35.330	35.550	35.550	2,297,976
2026-09-07	36.490	37.160	36.140	36.210	36.210	1,843,000
2026-09-04	37.090	37.990	35.750	36.250	36.250	2,157,976
2026-09-03	36.230	37.260	35.620	36.970	36.970	2,856,020
2026-09-02	37.320	37.590	36.120	36.150	36.150	3,235,471
2026-09-01	39.000	39.000	37.480	37.700	37.700	2,797,140
2026-08-31	37.200	39.030	36.800	38.800	38.800	3,586,976
2026-08-28	39.110	42.650	37.500	37.710	37.710	6,571,372
2026-08-27	38.290	39.500	37.800	38.380	38.380	3,902,252
2026-08-26	38.610	39.350	37.710	38.290	38.290	2,989,400
2026-08-25	37.600	38.970	36.000	38.600	38.600	5,317,522
2026-08-24	39.440	39.870	37.050	38.110	38.110	4,469,251
2026-08-21	39.800	39.900	38.020	39.550	39.550	4,179,870
2026-08-20	40.330	40.840	38.750	39.130	39.130	4,894,871
2026-08-19	40.210	42.300	38.910	39.900	39.900	6,438,517
2026-08-18	42.050	43.650	40.350	41.200	41.200	5,628,000
2026-08-17	41.290	42.100	40.500	41.800	41.800	9,471,161
2026-08-14	35.570	42.660	35.460	42.050	42.050	14,094,243
2026-08-13	35.350	36.830	35.350	35.550	35.550	4,198,988
2026-08-12	34.880	35.770	34.100	35.520	35.520	3,583,528
2026-08-11	33.790	35.220	33.090	34.400	34.400	4,507,923
2026-08-10	33.800	36.000	32.810	33.970	33.970	5,707,008
2026-08-07	31.520	34.600	31.160	33.700	33.700	6,227,900
2026-08-06	30.000	32.000	29.480	31.510	31.510	4,912,105
2026-08-05	28.600	30.660	28.560	30.040	30.040	3,963,050
2026-08-04	28.080	29.630	27.780	28.800	28.800	3,878,540
2026-08-03	27.920	28.500	26.710	28.080	28.080	4,290,005
2026-07-31	28.520	30.480	28.000	28.070	28.070	5,078,536
2026-07-30	29.880	29.920	26.420	27.160	27.160	6,050,324
2026-07-29	32.240	32.300	28.820	29.350	29.350	5,615,091
2026-07-28	34.160	36.500	31.470	31.670	31.670	5,229,734
2026-07-27	34.220	34.340	32.680	34.300	34.300	2,922,920
2026-07-24	34.440	35.120	33.640	33.890	33.890	3,294,520
2026-07-23	34.990	35.740	34.220	34.680	34.680	3,700,100
2026-07-22	34.580	35.970	33.520	34.900	34.900	6,380,540

Page 1 of 3 · 121 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.