Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.470	16.740	16.080	16.700	16.548	4,317,893
2025-10-22	16.720	17.070	16.530	16.860	16.707	4,545,716
2025-10-21	16.660	16.860	16.570	16.810	16.657	4,092,076
2025-10-20	16.630	17.170	16.540	16.680	16.528	5,583,156
2025-10-17	17.180	17.200	16.420	16.520	16.370	6,754,962
2025-10-16	17.730	18.050	17.130	17.260	17.103	7,119,576
2025-10-15	17.540	17.780	17.280	17.700	17.539	8,335,835
2025-10-14	17.870	18.750	17.430	17.590	17.430	11,813,236
2025-10-13	17.480	18.090	17.310	17.860	17.698	13,474,117
2025-10-10	16.770	18.400	16.660	18.050	17.886	23,102,617
2025-10-09	16.900	17.370	16.700	16.730	16.578	6,144,802
2025-09-30	16.680	16.840	16.610	16.790	16.637	4,290,990
2025-09-29	16.280	16.800	16.160	16.650	16.499	4,404,918
2025-09-26	16.600	16.740	16.320	16.350	16.201	4,296,218
2025-09-25	16.730	16.870	16.580	16.640	16.489	4,054,466
2025-09-24	16.500	16.860	16.340	16.780	16.627	4,757,684
2025-09-23	16.850	16.870	16.150	16.540	16.390	5,431,709
2025-09-22	16.250	16.800	16.150	16.740	16.588	5,514,723
2025-09-19	16.270	16.780	16.230	16.290	16.142	4,804,679
2025-09-18	16.670	17.070	16.130	16.310	16.162	6,364,082
2025-09-17	16.420	16.690	16.280	16.600	16.449	4,542,498
2025-09-16	16.230	16.430	16.020	16.410	16.261	3,456,527
2025-09-15	16.300	16.360	16.130	16.310	16.162	2,408,009
2025-09-12	16.510	16.580	16.210	16.260	16.112	3,395,166
2025-09-11	16.380	16.620	16.080	16.540	16.390	4,021,266
2025-09-10	16.380	16.730	16.280	16.430	16.281	3,660,873
2025-09-09	16.550	16.710	16.330	16.400	16.251	3,390,179
2025-09-08	16.550	16.720	16.390	16.670	16.518	4,555,753
2025-09-05	16.090	16.500	16.050	16.500	16.350	4,910,937
2025-09-04	15.940	16.240	15.740	16.040	15.894	6,122,283
2025-09-03	16.520	16.570	15.770	15.860	15.716	5,315,761
2025-09-02	16.760	16.890	16.310	16.470	16.320	6,617,241
2025-09-01	16.590	16.920	16.550	16.880	16.727	6,377,532
2025-08-29	16.800	16.930	16.430	16.540	16.390	5,823,387
2025-08-28	16.570	17.120	16.130	16.800	16.647	11,681,952
2025-08-27	17.510	17.800	16.950	16.960	16.806	11,386,216
2025-08-26	17.660	17.800	17.350	17.580	17.420	10,104,787
2025-08-25	17.000	17.800	16.830	17.700	17.539	16,982,266
2025-08-22	16.930	17.170	16.780	16.880	16.727	8,101,560
2025-08-21	17.010	17.130	16.790	16.960	16.806	10,024,509
2025-08-20	16.390	17.160	16.230	17.090	16.935	16,851,342
2025-08-19	16.380	16.500	16.230	16.370	16.221	6,430,386
2025-08-18	16.290	16.470	16.270	16.390	16.241	8,761,526
2025-08-15	16.090	16.330	16.080	16.280	16.132	6,535,157
2025-08-14	16.660	16.760	16.080	16.080	15.934	10,633,322
2025-08-13	16.600	16.730	16.430	16.650	16.499	10,802,766
2025-08-12	17.300	17.370	16.680	16.710	16.558	14,772,964
2025-08-11	17.400	17.410	16.930	17.120	16.964	18,629,003
2025-08-08	16.900	17.700	16.610	17.420	17.262	24,204,904
2025-08-07	16.680	17.210	16.470	17.020	16.865	24,492,278
2025-08-06	16.430	16.980	16.380	16.680	16.528	29,571,921
2025-08-05	15.360	17.950	15.300	17.050	16.895	45,201,016
2025-08-04	14.800	15.030	14.680	14.960	14.824	2,556,091
2025-08-01	14.750	14.950	14.660	14.810	14.675	2,397,020
2025-07-31	14.840	14.910	14.680	14.730	14.596	3,591,376
2025-07-30	14.990	15.030	14.720	14.830	14.695	4,240,011
2025-07-29	15.180	15.190	14.950	15.040	14.903	3,136,200
2025-07-28	15.040	15.350	14.940	15.200	15.062	4,865,105
2025-07-25	14.970	15.000	14.850	14.990	14.854	3,488,540
2025-07-24	14.900	15.000	14.860	14.940	14.804	4,024,250

← NewerPage 5 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.