Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.050	27.570	26.400	27.470	27.220	19,232,279
2026-04-21	28.000	28.980	26.900	27.660	27.408	24,217,046
2026-04-20	26.080	28.300	26.010	28.100	27.844	25,718,693
2026-04-17	27.200	27.210	26.180	26.400	26.160	20,982,287
2026-04-16	27.010	27.780	26.550	27.570	27.319	25,598,768
2026-04-15	25.680	27.600	25.030	27.170	26.923	29,774,244
2026-04-14	25.880	26.000	24.800	25.250	25.020	18,385,822
2026-04-13	24.540	26.190	24.400	26.050	25.813	20,068,901
2026-04-10	25.710	26.000	24.800	24.870	24.644	21,330,416
2026-04-09	27.000	27.000	25.340	25.690	25.456	25,388,641
2026-04-08	28.200	28.450	27.000	27.800	27.547	31,824,743
2026-04-07	26.500	29.500	26.000	28.480	28.221	31,432,877
2026-04-03	24.980	28.280	24.980	27.080	26.834	32,260,441
2026-04-02	25.140	27.160	24.840	25.870	25.635	34,502,293
2026-04-01	25.020	25.320	24.520	24.990	24.763	22,423,113
2026-03-31	22.980	25.900	22.660	25.350	25.119	34,416,326
2026-03-30	22.530	22.880	21.430	22.760	22.553	16,532,991
2026-03-27	22.620	23.700	22.220	23.350	23.138	16,592,979
2026-03-26	24.450	24.450	23.090	23.320	23.108	22,125,200
2026-03-25	24.750	26.480	24.480	25.160	24.931	29,265,761
2026-03-24	24.910	25.670	23.750	25.550	25.318	29,875,675
2026-03-23	22.700	25.760	22.600	25.000	24.773	33,555,375
2026-03-20	23.000	23.850	22.080	23.660	23.445	28,132,348
2026-03-19	21.730	22.980	21.730	22.650	22.444	19,861,121
2026-03-18	21.990	22.880	21.910	22.460	22.256	18,156,001
2026-03-17	23.440	23.530	21.840	21.980	21.780	24,520,285
2026-03-16	23.710	24.230	22.660	24.080	23.861	26,477,718
2026-03-13	24.090	24.590	23.030	23.130	22.920	33,956,958
2026-03-12	25.190	28.880	25.190	26.120	25.882	46,975,126
2026-03-11	24.080	26.350	23.800	26.310	26.071	39,433,937
2026-03-10	24.680	26.400	23.120	25.560	25.328	52,929,262
2026-03-09	19.620	24.070	19.500	24.070	23.851	34,648,218
2026-03-06	19.900	20.950	19.270	20.060	19.878	22,383,248
2026-03-05	19.620	20.800	19.510	20.320	20.135	28,643,836
2026-03-04	18.950	19.750	18.810	19.480	19.303	27,878,900
2026-03-03	17.750	20.440	17.750	18.880	18.708	27,272,261
2026-03-02	17.520	17.940	17.410	17.680	17.519	4,543,338
2026-02-27	17.750	17.960	17.690	17.860	17.698	3,089,455
2026-02-26	17.500	17.830	17.410	17.820	17.658	4,086,653
2026-02-25	17.590	17.770	17.360	17.500	17.341	3,301,073
2026-02-24	17.370	17.770	17.270	17.590	17.430	3,781,541
2026-02-13	17.360	17.450	17.160	17.200	17.044	2,815,283
2026-02-12	17.170	17.660	17.100	17.500	17.341	4,995,545
2026-02-11	17.160	17.210	17.000	17.020	16.865	2,091,552
2026-02-10	17.240	17.240	17.070	17.130	16.974	2,123,439
2026-02-09	17.140	17.240	16.930	17.240	17.083	3,167,451
2026-02-06	16.810	17.160	16.650	16.900	16.746	3,426,340
2026-02-05	17.060	17.150	16.880	16.910	16.756	3,232,032
2026-02-04	17.230	17.540	17.060	17.160	17.004	3,515,537
2026-02-03	16.810	17.260	16.810	17.220	17.063	4,189,124
2026-02-02	16.710	17.280	16.700	16.770	16.618	5,270,024
2026-01-30	16.810	16.850	16.220	16.760	16.608	4,213,585
2026-01-29	17.390	17.470	16.710	16.800	16.647	5,213,814
2026-01-28	17.450	17.640	17.310	17.350	17.192	3,344,363
2026-01-27	17.780	17.780	17.110	17.500	17.341	4,116,822
2026-01-26	18.060	18.130	17.560	17.710	17.549	4,862,844
2026-01-23	17.800	18.180	17.700	18.000	17.836	4,898,749
2026-01-22	17.650	18.000	17.600	17.800	17.638	4,757,652
2026-01-21	17.590	18.080	17.500	17.700	17.539	5,509,508
2026-01-20	18.220	18.260	17.670	17.820	17.658	8,245,924

← NewerPage 3 of 5 · 243 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.