Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.500	15.500	14.900	14.920	14.784	7,752,032
2025-07-22	15.700	15.740	15.190	15.480	15.339	7,089,040
2025-07-21	15.090	15.650	15.010	15.470	15.329	11,342,772
2025-07-18	15.050	15.150	14.800	14.860	14.725	3,928,988
2025-07-17	14.950	15.080	14.850	15.070	14.933	3,892,516
2025-07-16	14.930	14.990	14.840	14.920	14.784	2,533,204
2025-07-15	14.980	15.080	14.740	14.940	14.804	3,355,235
2025-07-14	14.970	15.190	14.920	15.020	14.883	3,589,082
2025-07-11	15.030	15.180	14.820	15.000	14.864	5,213,309
2025-07-10	15.170	15.300	15.000	15.100	14.963	3,765,289
2025-07-09	15.340	15.500	15.090	15.150	15.012	6,376,359
2025-07-08	15.120	15.330	14.860	15.230	15.092	8,619,446
2025-07-07	14.600	15.170	14.600	15.120	14.983	7,826,429
2025-07-04	14.800	14.830	14.520	14.580	14.447	3,757,809
2025-07-03	14.770	14.860	14.640	14.820	14.685	3,617,561
2025-07-02	14.940	15.130	14.720	14.780	14.646	4,414,632
2025-07-01	15.260	15.260	14.810	14.940	14.804	6,535,566
2025-06-30	14.610	15.400	14.520	15.260	15.121	11,145,001
2025-06-27	14.510	14.640	14.480	14.570	14.438	3,765,947
2025-06-26	14.720	14.850	14.480	14.500	14.368	7,265,149
2025-06-25	14.910	14.950	14.610	14.860	14.725	7,627,920
2025-06-24	14.630	15.440	14.570	14.970	14.834	10,458,239
2025-06-23	14.480	14.780	14.240	14.680	14.547	7,891,898
2025-06-20	14.160	14.680	14.160	14.670	14.537	11,072,932
2025-06-19	13.930	14.350	13.770	14.330	14.200	9,499,117
2025-06-18	13.800	14.080	13.680	14.020	13.893	4,081,011
2025-06-17	13.950	14.160	13.800	13.850	13.724	3,855,219
2025-06-16	13.750	13.970	13.750	13.950	13.823	3,165,720
2025-06-13	13.780	14.080	13.710	13.870	13.744	4,439,660
2025-06-12	13.890	13.990	13.750	13.860	13.734	4,055,096
2025-06-11	14.000	14.140	13.840	13.990	13.863	6,614,076
2025-06-10	13.880	14.150	13.610	14.110	13.982	11,197,387
2025-06-09	13.760	13.850	13.570	13.790	13.665	6,683,985
2025-06-06	14.010	14.100	13.660	13.760	13.635	10,457,602
2025-06-05	13.650	14.580	13.470	14.250	14.120	17,292,806
2025-06-04	13.040	13.290	13.040	13.190	13.070	2,171,520
2025-06-03	13.160	13.260	13.040	13.070	12.951	2,741,868
2025-05-30	13.500	13.510	13.160	13.200	13.080	3,097,838
2025-05-29	13.400	13.590	13.340	13.550	13.427	3,338,908
2025-05-28	13.750	13.830	13.340	13.390	13.268	3,444,854
2025-05-27	13.480	13.800	13.300	13.670	13.546	5,086,370
2025-05-26	13.100	13.530	13.100	13.430	13.308	3,183,110
2025-05-23	13.350	13.460	13.090	13.110	12.991	3,067,343
2025-05-22	13.480	13.630	13.240	13.250	13.130	4,153,783
2025-05-21	13.530	13.780	13.360	13.520	13.397	4,439,423
2025-05-20	16.430	16.600	16.250	16.590	13.372	2,844,948
2025-05-19	16.410	16.420	16.150	16.390	13.211	2,440,080
2025-05-16	16.350	16.560	16.310	16.350	13.179	2,535,630
2025-05-15	16.610	16.660	16.300	16.310	13.147	2,257,881
2025-05-14	16.590	16.690	16.350	16.520	13.316	3,351,729
2025-05-13	16.730	16.790	16.510	16.600	13.380	3,045,648
2025-05-12	16.460	16.650	16.420	16.620	13.396	3,050,131
2025-05-09	16.690	16.700	16.190	16.410	13.227	3,909,074
2025-05-08	16.310	16.750	16.250	16.740	13.493	3,951,292
2025-05-07	16.460	16.680	16.140	16.360	13.187	3,934,238
2025-05-06	16.400	16.400	15.990	16.350	13.179	2,929,872
2025-04-30	15.950	16.050	15.820	15.950	12.856	1,888,639
2025-04-29	15.670	15.950	15.560	15.800	12.736	2,149,497
2025-04-28	15.960	16.090	15.600	15.670	12.631	2,720,692
2025-04-25	15.880	16.000	15.750	15.960	12.865	3,222,195

← NewerPage 6 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.