Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	17.380	17.480	17.030	17.430	14.049	4,071,225
2025-01-20	17.190	17.430	17.190	17.260	13.912	3,612,237
2025-01-17	16.970	17.230	16.800	17.110	13.791	3,135,729
2025-01-16	17.140	17.200	16.960	17.130	13.808	3,816,667
2025-01-15	17.350	17.360	16.950	17.020	13.719	3,614,164
2025-01-14	17.100	17.320	16.660	17.280	13.928	5,082,192
2025-01-13	16.320	16.730	15.880	16.670	13.437	4,101,816
2025-01-10	17.250	17.470	16.340	16.490	13.292	6,448,356
2025-01-09	17.200	17.840	17.200	17.320	13.961	5,006,952
2025-01-08	17.480	17.950	16.850	17.460	14.074	6,335,745
2025-01-07	17.040	17.670	16.920	17.670	14.243	6,307,716
2025-01-06	17.310	17.520	16.700	17.040	13.735	4,708,238
2025-01-03	18.200	18.290	17.050	17.100	13.783	7,189,309
2025-01-02	18.600	18.870	17.770	18.040	14.541	7,470,518
2024-12-31	19.800	19.880	18.570	18.670	15.049	10,817,562
2024-12-30	20.330	20.330	19.700	19.900	16.040	13,370,430
2024-12-27	19.580	20.380	19.250	20.380	16.427	18,910,378
2024-12-26	19.150	19.780	19.140	19.610	15.807	11,507,840
2024-12-25	19.030	19.400	18.310	19.300	15.557	10,332,385
2024-12-24	18.490	19.470	18.360	19.100	15.396	8,983,573
2024-12-23	18.860	19.230	18.220	18.360	14.799	5,999,169
2024-12-20	18.660	19.120	18.590	18.950	15.275	5,770,626
2024-12-19	18.340	18.850	18.160	18.720	15.089	4,800,475
2024-12-18	18.360	18.840	17.850	18.520	14.928	5,326,544
2024-12-17	18.890	19.120	18.130	18.160	14.638	4,927,038
2024-12-16	18.870	19.490	18.640	18.870	15.210	5,028,306
2024-12-13	19.590	19.730	18.910	18.950	15.275	8,342,680
2024-12-12	19.920	20.360	19.300	19.740	15.911	12,555,054
2024-12-11	18.760	19.800	18.700	19.770	15.936	13,430,350
2024-12-10	19.220	19.420	18.860	18.950	15.275	9,291,174
2024-12-09	18.740	18.920	18.550	18.770	15.130	5,055,825
2024-12-06	19.390	19.490	18.600	18.820	15.170	6,897,048
2024-12-05	18.490	19.280	18.380	19.000	15.315	6,931,512
2024-12-04	18.610	18.750	18.340	18.510	14.920	5,179,051
2024-12-03	18.500	18.980	18.400	18.780	15.138	8,308,862
2024-12-02	18.190	18.530	18.060	18.510	14.920	4,832,016
2024-11-29	17.800	18.250	17.700	18.180	14.654	3,611,098
2024-11-28	18.120	18.300	17.840	17.870	14.404	3,161,610
2024-11-27	17.680	18.180	17.110	18.180	14.654	3,419,296
2024-11-26	18.080	18.200	17.680	17.770	14.323	3,323,860
2024-11-25	18.040	18.250	17.640	18.160	14.638	3,837,858
2024-11-22	18.320	18.870	17.910	17.910	14.436	6,550,353
2024-11-21	18.270	18.850	18.210	18.470	14.888	4,740,186
2024-11-20	17.970	18.310	17.920	18.230	14.694	4,622,364
2024-11-19	17.560	18.130	17.520	18.090	14.581	3,841,375
2024-11-18	18.150	18.250	17.310	17.430	14.049	5,718,316
2024-11-15	18.610	18.820	18.150	18.170	14.646	6,784,198
2024-11-14	19.560	19.940	18.500	18.640	15.025	11,380,750
2024-11-13	18.920	19.580	18.780	19.560	15.766	13,964,149
2024-11-12	18.930	18.990	18.410	18.700	15.073	7,999,384
2024-11-11	18.100	18.950	18.100	18.870	15.210	8,742,684
2024-11-08	18.270	18.570	18.110	18.230	14.694	8,033,055
2024-11-07	17.740	18.190	17.570	18.180	14.654	5,300,356
2024-11-06	17.780	18.160	17.650	17.740	14.299	6,046,507
2024-11-05	17.400	17.930	17.210	17.840	14.380	5,091,045
2024-11-04	16.900	17.490	16.900	17.400	14.025	3,389,923
2024-11-01	17.660	17.750	16.840	16.880	13.606	5,577,507
2024-10-31	17.830	18.100	17.510	17.840	14.380	4,332,316
2024-10-30	18.000	18.170	17.420	17.760	14.315	5,327,260
2024-10-29	18.210	18.460	17.950	18.020	14.525	6,007,897

← NewerPage 8 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.