Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.220	18.260	17.670	17.820	17.658	8,245,924
2026-01-19	17.840	18.760	17.690	18.260	18.094	11,904,655
2026-01-16	17.710	18.290	17.330	17.860	17.698	14,696,372
2026-01-15	17.200	17.390	16.800	16.990	16.836	8,387,703
2026-01-14	16.600	17.860	16.560	17.380	17.222	14,171,109
2026-01-13	16.820	16.930	16.440	16.600	16.449	6,636,270
2026-01-12	16.510	16.890	16.490	16.830	16.677	6,080,587
2026-01-09	16.470	16.540	16.320	16.450	16.300	3,705,141
2026-01-08	16.290	16.450	16.210	16.440	16.291	3,277,583
2026-01-07	16.120	16.350	16.100	16.290	16.142	2,890,976
2026-01-06	16.200	16.300	16.070	16.220	16.073	2,665,114
2026-01-05	15.900	16.240	15.880	16.140	15.993	2,726,443
2025-12-31	15.860	15.930	15.630	15.810	15.666	1,765,881
2025-12-30	15.920	15.980	15.770	15.830	15.686	1,617,802
2025-12-29	15.980	16.050	15.900	15.940	15.795	1,805,776
2025-12-26	16.220	16.330	15.970	15.980	15.835	2,563,684
2025-12-25	15.910	16.100	15.900	16.070	15.924	1,730,317
2025-12-24	15.700	16.040	15.640	16.000	15.855	1,873,838
2025-12-23	15.860	15.940	15.690	15.740	15.597	1,812,800
2025-12-22	15.920	16.020	15.810	15.890	15.746	2,139,244
2025-12-19	15.830	15.970	15.800	15.850	15.706	1,969,231
2025-12-18	15.560	15.950	15.480	15.800	15.656	2,025,050
2025-12-17	15.830	15.850	15.310	15.650	15.508	2,812,129
2025-12-16	15.860	16.050	15.690	15.830	15.686	2,349,792
2025-12-15	15.990	16.200	15.940	15.960	15.815	2,635,808
2025-12-12	15.700	16.110	15.660	15.990	15.845	3,238,829
2025-12-11	15.770	15.960	15.690	15.700	15.557	1,967,020
2025-12-10	15.970	16.030	15.670	15.740	15.597	2,522,375
2025-12-09	15.780	16.450	15.780	16.060	15.914	4,543,181
2025-12-08	15.730	15.930	15.700	15.860	15.716	2,529,520
2025-12-05	15.320	15.670	15.310	15.650	15.508	2,327,792
2025-12-04	15.480	15.600	15.250	15.330	15.191	1,575,261
2025-12-03	15.510	15.600	15.380	15.440	15.300	1,998,720
2025-12-02	15.570	15.640	15.360	15.500	15.359	1,860,020
2025-12-01	15.660	15.730	15.500	15.640	15.498	2,227,916
2025-11-28	15.380	15.730	15.370	15.630	15.488	2,230,260
2025-11-27	15.310	15.570	15.300	15.430	15.290	1,685,355
2025-11-26	15.550	15.630	15.260	15.310	15.171	2,624,547
2025-11-25	15.600	15.790	15.490	15.540	15.399	2,751,391
2025-11-24	15.350	15.650	15.180	15.530	15.389	3,162,750
2025-11-21	15.800	15.840	15.040	15.090	14.953	4,644,144
2025-11-20	16.040	16.110	15.800	15.830	15.686	2,437,355
2025-11-19	16.370	16.410	15.920	15.940	15.795	3,583,118
2025-11-18	16.590	16.650	16.240	16.350	16.201	3,327,510
2025-11-17	17.000	17.140	16.570	16.650	16.499	4,859,704
2025-11-14	17.130	17.260	16.810	17.010	16.855	3,991,548
2025-11-13	17.160	17.460	17.070	17.300	17.143	4,097,600
2025-11-12	17.780	17.780	17.010	17.230	17.073	6,158,054
2025-11-11	17.890	18.270	17.620	17.800	17.638	6,052,732
2025-11-10	17.800	17.900	17.460	17.770	17.608	6,204,292
2025-11-07	17.680	17.960	17.560	17.790	17.628	7,589,898
2025-11-06	17.500	18.050	17.450	17.750	17.589	12,002,121
2025-11-05	17.110	17.670	16.830	17.510	17.351	9,107,088
2025-11-04	17.170	17.500	17.100	17.250	17.093	5,008,631
2025-11-03	17.260	17.370	16.900	17.120	16.964	4,693,694
2025-10-31	17.200	17.440	17.170	17.170	17.014	4,564,622
2025-10-30	17.500	17.570	17.200	17.270	17.113	5,350,930
2025-10-29	17.000	17.700	17.000	17.500	17.341	8,519,743
2025-10-28	17.300	17.330	16.880	16.920	16.766	3,559,917
2025-10-27	16.890	17.200	16.820	17.170	17.014	6,332,313

← NewerPage 4 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.