Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.170	16.180	15.770	15.840	12.768	6,189,225
2025-04-23	16.270	16.530	16.250	16.500	13.300	4,254,768
2025-04-22	16.630	16.630	16.130	16.200	13.058	3,185,251
2025-04-21	16.150	16.360	16.000	16.300	13.139	3,913,718
2025-04-18	16.180	16.300	16.000	16.160	13.026	3,730,339
2025-04-17	15.750	16.410	15.530	16.330	13.163	5,218,723
2025-04-16	16.200	16.280	15.430	15.780	12.719	3,070,645
2025-04-15	16.050	16.110	15.830	16.000	12.897	2,447,040
2025-04-14	16.170	16.290	15.960	16.030	12.921	3,995,376
2025-04-11	15.650	16.000	15.600	15.850	12.776	3,852,148
2025-04-10	15.700	16.100	15.700	15.810	12.744	5,495,462
2025-04-09	14.550	15.490	13.870	15.410	12.421	6,198,592
2025-04-08	14.510	15.360	14.510	14.910	12.018	7,297,478
2025-04-07	16.960	17.010	14.310	14.330	11.551	9,166,924
2025-04-03	17.810	18.190	17.600	17.890	14.420	2,698,344
2025-04-02	17.840	18.290	17.710	17.990	14.501	2,904,312
2025-04-01	17.670	18.170	17.670	17.880	14.412	3,545,174
2025-03-31	17.650	17.850	17.300	17.690	14.259	3,947,755
2025-03-28	18.060	18.250	17.760	17.780	14.332	2,748,566
2025-03-27	18.320	18.340	17.810	18.030	14.533	3,495,528
2025-03-26	18.070	18.520	17.920	18.340	14.783	3,970,632
2025-03-25	18.160	18.460	17.980	18.070	14.565	4,659,484
2025-03-24	18.830	18.880	17.710	18.220	14.686	7,224,504
2025-03-21	19.450	19.500	18.660	18.740	15.105	10,077,672
2025-03-20	20.210	20.210	19.600	19.610	15.807	12,191,536
2025-03-19	19.520	20.520	19.520	20.300	16.363	16,287,649
2025-03-18	19.340	19.650	19.280	19.550	15.758	4,862,707
2025-03-17	19.530	19.710	19.220	19.310	15.565	4,778,958
2025-03-14	19.370	19.590	19.040	19.550	15.758	5,972,443
2025-03-13	19.800	19.840	19.110	19.370	15.613	6,721,324
2025-03-12	19.510	20.080	19.470	19.840	15.992	7,556,157
2025-03-11	19.390	19.560	19.210	19.460	15.686	5,823,638
2025-03-10	19.380	19.750	19.380	19.600	15.798	4,827,766
2025-03-07	19.960	19.990	19.380	19.480	15.702	7,447,737
2025-03-06	20.000	20.360	19.720	19.740	15.911	12,284,839
2025-03-05	19.630	19.980	19.330	19.750	15.919	8,731,089
2025-03-04	19.080	19.650	18.900	19.580	15.782	7,412,688
2025-03-03	18.850	19.790	18.750	19.100	15.396	8,383,800
2025-02-28	19.580	20.100	18.690	18.840	15.186	9,022,382
2025-02-27	19.680	19.720	19.080	19.540	15.750	9,330,153
2025-02-26	19.090	19.880	19.030	19.710	15.887	13,436,652
2025-02-25	18.950	19.330	18.860	19.080	15.379	6,780,913
2025-02-24	19.330	19.380	18.930	19.230	15.500	8,030,964
2025-02-21	18.940	19.390	18.820	19.330	15.581	10,200,092
2025-02-20	18.930	18.980	18.660	18.900	15.234	5,428,099
2025-02-19	18.360	18.930	18.260	18.930	15.258	6,714,194
2025-02-18	18.800	18.980	18.210	18.370	14.807	6,003,926
2025-02-17	18.530	18.840	18.470	18.690	15.065	5,533,862
2025-02-14	18.240	18.530	18.130	18.490	14.904	3,787,954
2025-02-13	18.740	18.740	18.200	18.240	14.702	4,755,884
2025-02-12	18.500	18.750	18.470	18.740	15.105	4,994,562
2025-02-11	18.750	18.750	18.370	18.520	14.928	4,252,017
2025-02-10	18.510	18.850	18.440	18.770	15.130	6,840,624
2025-02-07	18.060	18.980	18.060	18.420	14.847	10,661,750
2025-02-06	17.400	18.170	17.210	18.170	14.646	9,114,388
2025-02-05	17.260	17.500	17.250	17.380	14.009	3,957,816
2025-01-27	17.500	17.700	17.120	17.160	13.832	3,670,598
2025-01-24	17.160	17.480	17.130	17.440	14.057	4,210,953
2025-01-23	17.430	17.720	17.210	17.210	13.872	4,601,743
2025-01-22	17.380	17.560	17.210	17.350	13.985	3,273,182

← NewerPage 7 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.