Jiangsu Zeyu Intelligent Power Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	18.210	18.460	17.950	18.020	14.525	6,007,897
2024-10-28	18.360	18.360	18.080	18.240	14.702	5,484,427
2024-10-25	18.070	18.480	17.920	18.250	14.710	4,998,265
2024-10-24	18.200	18.250	17.810	18.070	14.565	5,319,166
2024-10-23	18.700	18.980	18.350	18.520	14.928	6,744,834
2024-10-22	18.260	18.990	18.050	18.700	15.073	6,941,863
2024-10-21	18.080	18.630	17.980	18.350	14.791	7,364,236
2024-10-18	17.250	18.370	17.200	17.960	14.477	7,262,166
2024-10-17	17.500	17.800	17.320	17.360	13.993	3,917,630
2024-10-16	17.300	17.600	17.100	17.350	13.985	3,357,250
2024-10-15	17.750	18.140	17.360	17.390	14.017	4,652,852
2024-10-14	17.570	17.970	17.080	17.930	14.452	4,454,014
2024-10-11	18.270	18.290	16.980	17.310	13.953	5,916,910
2024-10-10	18.100	19.040	18.080	18.300	14.751	8,135,470
2024-10-09	20.010	20.080	17.870	17.880	14.412	13,722,658
2024-10-08	22.000	22.000	19.370	21.160	17.056	15,758,037
2024-09-30	16.880	18.820	16.740	18.500	14.912	13,229,403
2024-09-27	15.750	16.600	15.500	16.300	13.139	6,744,968
2024-09-26	15.150	15.600	14.970	15.560	12.421	3,771,986
2024-09-25	15.290	15.590	15.100	15.180	12.118	3,888,787
2024-09-24	14.720	15.100	14.520	15.070	12.030	2,544,210
2024-09-23	14.720	14.950	14.600	14.640	11.687	1,392,192
2024-09-20	15.050	15.090	14.710	14.830	11.838	1,482,322
2024-09-19	14.780	15.150	14.780	15.050	12.014	1,900,521
2024-09-18	14.950	15.040	14.480	14.800	11.814	1,708,022
2024-09-13	15.150	15.260	14.800	14.800	11.814	1,779,130
2024-09-12	15.020	15.380	15.020	15.140	12.086	1,948,412
2024-09-11	15.040	15.280	14.940	15.100	12.054	1,597,550
2024-09-10	14.830	15.100	14.690	15.080	12.038	1,728,627
2024-09-09	15.100	15.100	14.580	14.830	11.838	1,941,696
2024-09-06	15.210	15.290	14.800	14.800	11.814	2,069,413
2024-09-05	15.220	15.370	15.100	15.260	12.182	2,152,944
2024-09-04	15.250	15.830	15.110	15.290	12.206	2,838,974
2024-09-03	15.000	15.460	14.950	15.390	12.285	3,999,596
2024-09-02	15.120	15.370	14.920	14.940	11.926	4,771,041
2024-08-30	15.160	15.550	14.680	15.270	12.190	9,070,648
2024-08-29	13.620	14.230	13.500	14.050	11.216	2,518,983
2024-08-28	13.770	13.820	13.500	13.620	10.873	2,280,840
2024-08-27	14.200	14.250	13.740	13.770	10.992	2,643,864
2024-08-26	14.080	14.290	14.000	14.200	11.335	1,730,256
2024-08-23	14.360	14.490	14.000	14.080	11.240	2,833,248
2024-08-22	14.550	14.710	14.170	14.350	11.455	2,614,863
2024-08-21	14.860	14.980	14.350	14.480	11.559	3,057,490
2024-08-20	15.150	15.290	14.750	14.860	11.862	1,889,025
2024-08-19	15.200	15.390	15.100	15.150	12.094	1,312,968
2024-08-16	15.450	15.580	15.170	15.200	12.134	2,137,099
2024-08-15	15.490	15.640	15.190	15.490	12.365	1,574,040
2024-08-14	15.610	15.720	15.370	15.410	12.301	1,428,840
2024-08-13	15.430	15.550	15.240	15.530	12.397	1,780,680
2024-08-12	15.690	15.970	15.350	15.430	12.317	2,031,685
2024-08-09	15.850	16.100	15.640	15.670	12.509	2,300,688
2024-08-08	15.950	16.000	15.580	15.770	12.589	3,617,928
2024-08-07	16.630	16.870	16.120	16.170	12.908	4,781,844
2024-08-06	15.520	15.880	15.520	15.880	12.677	2,571,417
2024-08-05	16.020	16.310	15.310	15.340	12.246	3,483,763
2024-08-02	16.200	16.400	16.100	16.210	12.940	2,805,441
2024-08-01	16.620	16.800	16.250	16.440	13.124	4,162,795
2024-07-31	16.150	16.760	16.120	16.650	13.291	3,981,396
2024-07-30	16.300	16.550	16.110	16.320	13.028	4,591,298
2024-07-29	16.360	17.400	16.200	16.810	13.419	7,556,676

← NewerPage 9 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.