Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.600	18.740	18.330	18.470	18.470	1,473,026
2026-10-20	18.180	18.620	18.080	18.460	18.460	1,691,130
2026-10-19	18.060	18.310	17.720	18.200	18.200	2,229,590
2026-10-16	18.060	18.400	17.860	17.950	17.950	1,703,412
2026-10-15	17.810	18.290	17.780	17.970	17.970	2,960,389
2026-10-14	19.000	19.100	18.500	18.520	18.520	1,812,183
2026-10-13	18.950	19.180	18.130	19.140	19.140	3,118,374
2026-10-12	19.200	19.480	18.910	18.950	18.950	2,096,675
2026-10-09	19.750	19.750	18.810	19.200	19.200	2,690,620
2026-10-08	19.630	20.220	19.460	19.550	19.550	2,350,357
2026-09-30	19.510	19.750	19.490	19.630	19.630	1,716,869
2026-09-29	19.430	19.800	19.300	19.480	19.480	1,778,401
2026-09-28	20.020	20.200	19.300	19.440	19.440	3,896,260
2026-09-24	20.590	20.590	19.980	19.980	19.980	2,833,623
2026-09-23	20.610	20.670	20.420	20.590	20.590	2,447,295
2026-09-22	20.860	21.000	20.520	20.610	20.610	3,807,860
2026-09-21	20.400	20.840	20.330	20.820	20.820	5,975,802
2026-09-18	20.560	20.730	20.310	20.370	20.370	4,134,682
2026-09-17	20.510	20.650	20.170	20.430	20.430	3,622,043
2026-09-16	20.210	20.640	20.210	20.630	20.630	5,419,643
2026-09-15	20.350	20.650	20.190	20.320	20.320	5,371,410
2026-09-14	20.000	20.420	19.920	20.190	20.190	3,512,867
2026-09-11	19.960	20.180	19.640	20.180	20.180	4,589,813
2026-09-10	19.820	20.150	19.700	19.990	19.990	2,479,149
2026-09-09	20.160	20.250	19.800	19.900	19.900	3,307,520
2026-09-08	20.250	20.370	20.040	20.160	20.160	2,958,662
2026-09-07	20.000	20.420	19.810	20.260	20.260	3,626,551
2026-09-04	20.250	20.850	19.830	19.970	19.970	7,039,732
2026-09-03	20.280	20.360	19.910	20.050	20.050	4,251,875
2026-09-02	20.120	20.770	20.030	20.210	20.210	6,264,421
2026-09-01	20.440	20.850	20.020	20.170	20.170	7,955,095
2026-08-31	20.590	20.750	19.890	20.560	20.560	6,186,624
2026-08-28	19.700	21.050	19.580	20.660	20.660	12,558,318
2026-08-27	19.190	19.830	18.960	19.730	19.730	7,468,597
2026-08-26	19.650	19.780	19.100	19.210	19.210	7,491,996
2026-08-25	20.810	20.980	19.480	19.950	19.950	11,211,331
2026-08-24	20.550	22.600	20.180	21.220	21.220	14,770,653
2026-08-21	19.930	20.220	19.650	20.020	20.020	1,981,185
2026-08-20	19.850	20.150	19.780	19.950	19.950	2,064,105
2026-08-19	20.420	20.430	19.640	19.670	19.670	3,659,347
2026-08-18	20.650	20.790	20.330	20.440	20.440	2,552,355
2026-08-17	20.350	20.820	19.980	20.750	20.750	4,117,624
2026-08-14	20.480	20.610	20.030	20.350	20.350	4,492,505
2026-08-13	20.200	20.860	20.120	20.400	20.400	6,209,070
2026-08-12	19.950	20.080	19.800	19.950	19.950	2,048,652
2026-08-11	19.990	20.090	19.710	19.890	19.890	1,948,663
2026-08-10	19.860	20.300	19.800	20.120	20.120	2,494,700
2026-08-07	19.940	19.980	19.460	19.860	19.860	3,255,078
2026-08-06	19.840	20.080	19.730	19.970	19.970	3,564,068
2026-08-05	19.480	20.200	19.480	20.010	20.010	4,029,449
2026-08-04	19.340	19.720	19.100	19.620	19.620	4,556,676
2026-08-03	18.550	19.450	18.550	19.240	19.240	5,603,806
2026-07-31	17.920	18.550	17.740	18.420	18.420	3,481,190
2026-07-30	18.160	18.520	17.650	17.680	17.680	3,020,300
2026-07-29	18.000	18.380	17.750	18.200	18.200	2,878,829
2026-07-28	18.080	18.350	17.950	17.990	17.990	2,161,784
2026-07-27	17.700	18.410	17.600	18.360	18.360	3,267,036
2026-07-24	18.720	19.060	17.910	17.930	17.930	4,281,041
2026-07-23	17.850	19.000	17.850	18.970	18.970	5,621,445
2026-07-22	17.860	18.280	17.760	18.010	18.010	3,874,414

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1900 CNY
2025-05-21	0.3960 CNY
2024-09-27	0.1500 CNY
2024-05-21	0.5488 CNY
2023-04-07	0.5200 CNY
2022-04-29	0.4700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.