Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.840	21.880	20.580	21.550	11.999	2,427,514
2024-01-23	21.130	21.810	20.890	21.630	12.044	2,764,675
2024-01-22	22.720	22.720	21.000	21.110	11.754	2,378,809
2024-01-19	23.200	23.500	22.700	22.770	12.678	1,681,713
2024-01-18	23.500	23.790	22.500	23.450	13.057	2,971,684
2024-01-17	24.490	24.490	23.560	23.560	13.118	1,790,443
2024-01-16	24.510	24.510	23.700	24.160	13.452	2,763,863
2024-01-15	24.520	24.520	24.520	24.520	13.653	0
2024-01-12	24.520	24.960	24.510	24.520	13.653	1,767,531
2024-01-11	24.360	24.680	24.090	24.570	13.681	1,710,475
2024-01-10	24.420	24.590	23.850	24.270	13.514	2,012,169
2024-01-09	24.300	25.200	24.230	24.470	13.625	1,949,001
2024-01-08	25.130	25.230	24.330	24.380	13.575	2,010,792
2024-01-05	25.480	25.960	25.080	25.250	14.059	1,942,987
2024-01-04	25.380	25.600	25.250	25.480	14.187	1,660,480
2024-01-03	25.840	26.040	25.290	25.380	14.132	2,313,531
2024-01-02	26.040	26.050	25.680	25.840	14.388	1,498,929
2023-12-29	25.660	26.000	25.490	25.950	14.449	2,132,786
2023-12-28	24.540	25.690	24.530	25.610	14.260	3,200,064
2023-12-27	24.570	24.670	24.280	24.550	13.669	1,553,398
2023-12-26	24.900	24.910	24.440	24.560	13.675	1,390,603
2023-12-25	25.010	25.080	24.740	24.800	13.809	1,190,259
2023-12-22	25.650	25.650	24.850	24.990	13.914	1,792,924
2023-12-21	25.070	25.550	24.700	25.380	14.132	2,193,408
2023-12-20	25.610	25.680	25.030	25.070	13.959	1,460,894
2023-12-19	25.280	25.550	25.100	25.450	14.171	1,295,851
2023-12-18	25.640	25.670	25.220	25.280	14.076	1,571,236
2023-12-15	25.800	26.200	25.570	25.640	14.276	1,697,391
2023-12-14	25.990	26.260	25.750	25.750	14.338	1,069,331
2023-12-13	26.160	26.370	25.700	25.990	14.471	1,554,211
2023-12-12	26.110	26.270	25.800	26.030	14.493	1,872,805
2023-12-11	25.900	26.230	25.490	26.200	14.588	2,140,667
2023-12-08	26.170	26.400	25.900	25.990	14.471	1,961,132
2023-12-07	26.350	26.470	25.980	26.210	14.594	2,085,854
2023-12-06	26.100	26.560	26.010	26.290	14.638	1,791,988
2023-12-05	26.520	26.700	26.160	26.160	14.566	1,977,047
2023-12-04	26.850	27.100	26.450	26.600	14.811	2,053,900
2023-12-01	26.780	26.980	26.340	26.820	14.933	1,808,133
2023-11-30	26.910	26.990	26.310	26.700	14.867	1,832,300
2023-11-29	26.990	27.330	26.880	26.910	14.984	1,709,232
2023-11-28	26.510	27.080	26.510	26.990	15.028	2,251,366
2023-11-27	26.230	26.730	26.230	26.700	14.867	1,941,246
2023-11-24	27.000	27.030	26.210	26.300	14.644	2,254,123
2023-11-23	26.760	27.130	26.630	27.070	15.073	1,877,200
2023-11-22	27.040	27.270	26.740	26.760	14.900	2,840,641
2023-11-21	27.740	27.740	27.030	27.070	15.073	2,650,771
2023-11-20	27.160	27.470	27.020	27.450	15.284	2,632,780
2023-11-17	27.000	27.190	26.950	27.150	15.117	2,072,652
2023-11-16	27.190	27.240	27.010	27.040	15.056	1,996,414
2023-11-15	27.300	27.440	27.120	27.300	15.201	2,533,876
2023-11-14	27.360	27.390	26.960	27.170	15.128	2,747,130
2023-11-13	26.800	27.250	26.800	27.230	15.162	2,937,076
2023-11-10	26.890	26.980	26.530	26.750	14.894	2,708,561
2023-11-09	26.890	27.670	26.750	27.000	15.034	5,660,356
2023-11-08	27.200	27.480	26.730	26.930	14.995	5,600,997
2023-11-07	26.300	26.650	26.070	26.560	14.789	2,808,083
2023-11-06	26.160	26.430	26.010	26.390	14.694	2,515,346
2023-11-03	25.670	26.180	25.530	25.970	14.460	2,295,249
2023-11-02	25.810	25.940	25.520	25.540	14.221	1,706,947
2023-11-01	25.990	26.100	25.680	25.840	14.388	1,944,768

← NewerPage 12 of 20 · 1,179 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.