Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.400	18.720	16.800	18.170	18.170	7,628,045
2026-07-20	18.820	19.280	17.910	18.460	18.460	5,833,891
2026-07-17	19.240	19.700	18.710	18.830	18.830	4,413,519
2026-07-16	19.660	20.080	19.480	19.480	19.480	3,513,300
2026-07-15	20.300	20.390	19.630	19.910	19.910	4,295,113
2026-07-14	19.940	20.160	19.420	20.060	20.060	3,792,540
2026-07-13	20.070	20.400	19.890	19.970	19.970	4,113,619
2026-07-10	19.580	20.580	19.580	20.280	20.280	4,660,303
2026-07-09	19.860	20.020	19.350	19.760	19.760	4,013,423
2026-07-08	20.120	20.240	19.670	19.910	19.910	3,913,816
2026-07-07	19.810	20.750	19.790	20.240	20.240	5,235,735
2026-07-06	20.370	21.440	19.920	20.000	20.000	4,765,212
2026-07-03	20.300	20.700	20.110	20.360	20.360	3,868,050
2026-07-02	20.930	21.160	20.150	20.460	20.460	4,729,353
2026-07-01	20.400	21.440	20.110	20.930	20.930	6,339,654
2026-06-30	20.100	20.520	19.640	20.460	20.460	4,939,706
2026-06-29	20.670	20.830	19.590	20.000	20.000	6,491,122
2026-06-26	22.640	22.730	20.370	20.610	20.610	11,544,331
2026-06-25	20.900	22.980	20.390	22.610	22.610	11,461,251
2026-06-24	21.280	21.390	20.500	20.920	20.920	5,899,431
2026-06-23	21.340	21.880	21.210	21.490	21.490	5,867,703
2026-06-22	21.310	21.870	20.600	21.450	21.450	7,007,125
2026-06-18	21.080	21.550	20.760	21.510	21.510	5,869,702
2026-06-17	21.010	21.190	20.750	21.060	21.060	4,666,487
2026-06-16	21.000	21.310	20.540	21.140	21.140	5,347,494
2026-06-15	20.140	20.800	20.140	20.790	20.790	5,661,512
2026-06-12	20.220	20.760	19.920	19.990	19.990	6,620,627
2026-06-11	19.850	20.100	19.440	19.900	19.900	5,492,985
2026-06-10	20.750	20.830	19.820	20.090	20.090	6,066,477
2026-06-09	20.960	21.110	20.550	20.680	20.680	5,391,768
2026-06-08	21.150	21.630	20.600	20.890	20.700	6,115,305
2026-06-05	22.000	22.250	21.200	21.620	21.423	6,559,101
2026-06-04	22.550	22.900	21.820	21.940	21.740	6,439,586
2026-06-03	22.170	23.180	22.100	22.770	22.563	6,880,279
2026-06-02	23.120	23.300	21.750	22.450	22.246	8,401,059
2026-06-01	23.300	23.660	22.810	23.440	23.227	6,972,118
2026-05-29	23.220	23.850	22.420	23.460	23.247	9,617,349
2026-05-28	22.820	23.440	22.250	23.380	23.167	10,006,139
2026-05-27	24.550	24.570	22.750	23.000	22.791	13,573,307
2026-05-26	26.000	26.060	24.500	24.900	24.674	12,668,708
2026-05-25	25.660	27.480	25.660	26.210	25.972	15,322,425
2026-05-22	24.990	25.440	24.170	25.240	25.010	10,380,457
2026-05-21	26.240	26.450	24.400	24.540	24.317	16,529,797
2026-05-20	26.920	27.550	26.060	26.500	26.259	21,388,056
2026-05-19	25.010	28.500	24.300	27.830	27.577	30,338,290
2026-05-18	24.920	25.430	24.700	24.990	24.763	7,923,900
2026-05-15	25.600	26.030	25.000	25.230	25.001	10,966,876
2026-05-14	27.310	27.350	25.600	25.600	25.367	17,437,959
2026-05-13	26.110	27.400	25.870	27.300	27.052	24,242,180
2026-05-12	24.860	26.380	24.660	26.370	26.130	20,943,211
2026-05-11	25.370	25.490	24.810	24.980	24.753	10,877,705
2026-05-08	24.750	25.410	24.640	25.120	24.892	11,765,875
2026-05-07	24.620	25.170	24.330	24.990	24.763	12,002,651
2026-05-06	23.390	24.580	23.380	24.170	23.950	12,826,184
2026-04-30	24.350	24.370	23.080	23.140	22.930	12,856,783
2026-04-29	24.590	24.690	24.010	24.120	23.901	10,929,908
2026-04-28	23.870	24.940	23.230	24.820	24.594	13,070,487
2026-04-27	23.970	24.380	23.690	24.180	23.960	10,304,209
2026-04-24	25.990	26.150	23.850	23.880	23.663	19,485,709
2026-04-23	27.230	27.990	26.000	26.020	25.783	18,332,450

← NewerPage 2 of 20 · 1,178 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.