UK markets closed

Jiangsu Zeyu Intelligent Power Co.,Ltd. (301179.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.46+1.47 (+8.17%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202418.0020.9917.9119.4619.4610,415,754
27 Jun 202418.7018.7017.7517.9917.994,839,323
26 Jun 202418.5019.2618.4018.7318.735,355,558
25 Jun 202418.0018.9017.8118.7218.725,928,321
24 Jun 202417.7318.1917.5117.9217.923,739,671
21 Jun 202418.4318.7217.6217.8017.805,789,356
20 Jun 202419.1119.4818.3518.4218.425,723,684
19 Jun 202419.8419.8619.1619.2219.226,147,627
18 Jun 202419.9720.5019.6919.9919.999,132,321
17 Jun 202419.3420.4318.5520.3120.3112,182,926
14 Jun 202419.6721.0919.3719.4219.4214,530,706
13 Jun 202419.6620.3019.4820.0120.0110,986,935
12 Jun 202418.6220.5018.5119.9819.9812,344,155
11 Jun 202418.2018.9817.6318.9718.976,775,697
07 Jun 202418.6518.8517.8618.5418.548,795,216
06 Jun 202419.5019.8318.0018.3218.3211,328,484
05 Jun 202419.5020.1119.1819.5619.5613,638,885
04 Jun 202417.6220.5017.2920.4020.4018,903,865
03 Jun 202418.1818.2217.4317.7017.707,477,160
31 May 202418.3818.8617.6218.5318.5310,409,573
30 May 202419.1019.8918.3518.3518.3512,192,276
29 May 202418.8020.5018.5019.0919.0914,274,492
28 May 202417.9620.5317.8519.7519.7518,469,095
27 May 202417.3519.0017.3518.3618.3614,692,203
24 May 202416.6018.5816.6017.7117.7112,446,004
23 May 202416.6816.7616.1616.2616.262,466,841
22 May 202416.0517.0015.9516.8216.824,836,260
21 May 202416.3916.6116.1116.1616.162,402,940
21 May 20240.55 Dividend
21 May 20241.4:1 Stock split
20 May 202416.4416.7316.3016.6916.142,916,550
17 May 202416.8116.8116.3416.4615.923,494,150
16 May 202416.8817.3816.6116.7016.153,797,554
15 May 202417.4617.8516.9116.9416.386,446,836
14 May 202417.2917.7916.9417.6517.078,511,309
13 May 202416.9617.6116.6917.5016.928,026,783
10 May 202416.6317.1316.2216.9616.406,379,409
09 May 202416.1616.4816.1616.3715.833,396,405
08 May 202416.2016.4715.9716.3215.784,090,149
07 May 202415.9316.3515.8616.0615.533,119,599
06 May 202415.5416.1415.5416.0015.473,512,115
30 Apr 202415.6415.7715.3815.4414.932,346,372
29 Apr 202415.3715.8115.3115.6415.133,983,800
26 Apr 202415.2315.6314.8615.3814.878,162,578
25 Apr 202415.7517.1315.7316.4415.896,322,346
24 Apr 202415.9616.1415.8515.9415.412,909,191
23 Apr 202415.6916.1315.6915.9215.402,897,840
22 Apr 202415.4816.2915.3015.9315.404,944,605
19 Apr 202416.4416.7015.7015.7415.227,101,057
18 Apr 202415.0215.8014.8715.2914.783,601,647
17 Apr 202414.0715.0114.0715.0114.512,942,010
16 Apr 202414.5914.8913.8313.8313.373,182,797
15 Apr 202415.6915.7514.6114.7514.265,203,212
12 Apr 202415.2116.2415.2115.8215.305,749,466
11 Apr 202414.8215.4914.7415.1914.692,201,711
10 Apr 202415.1315.1614.7014.8414.351,914,136
09 Apr 202415.0515.4415.0115.1614.662,590,533
08 Apr 202415.8915.8915.1415.1614.662,844,835
03 Apr 202415.8716.0715.5615.7415.221,537,060
02 Apr 202415.9916.1015.7715.8715.351,443,149
01 Apr 202415.8616.0515.6616.0015.472,118,029
29 Mar 202415.6115.8915.5115.7115.19957,926
28 Mar 202415.1415.8615.0815.6115.092,026,116
27 Mar 202415.7915.8215.1415.2114.712,802,903
26 Mar 202415.8816.1415.5615.8215.302,206,720
25 Mar 202416.4216.5315.8615.8815.362,419,320
22 Mar 202416.8616.9416.2916.5315.982,848,515
21 Mar 202417.1817.2616.7916.8616.312,450,646
20 Mar 202416.9417.1916.8617.1916.622,111,124
19 Mar 202417.2017.2616.9316.9316.372,004,912
18 Mar 202417.0617.2116.9417.2116.652,380,614
15 Mar 202416.9517.0416.7717.0116.451,661,394
14 Mar 202417.1017.1816.6516.9016.342,178,267
13 Mar 202417.0817.2416.9317.0416.482,198,463
12 Mar 202417.4417.4416.9917.1016.543,643,999
11 Mar 202417.1417.4616.8917.4316.853,779,973
08 Mar 202416.8417.0916.6716.9216.362,675,023
07 Mar 202417.6417.7616.9416.9416.384,254,292
06 Mar 202416.7917.5316.6517.4316.855,118,465
05 Mar 202417.2117.3116.6916.7516.204,653,432
04 Mar 202416.5217.4616.1817.4216.857,624,814
01 Mar 202415.7616.4915.7116.4015.864,231,467
29 Feb 202415.0915.8415.0615.7915.272,568,899
28 Feb 202416.5416.8115.2915.2914.784,635,596
27 Feb 202415.9516.6115.8416.5315.983,728,578
26 Feb 202416.1116.5915.9916.1915.663,544,395
23 Feb 202415.9616.1115.7416.1115.582,648,920
22 Feb 202415.7116.1715.7015.9615.442,902,348
21 Feb 202414.5017.0014.3615.8615.335,437,621
20 Feb 202414.4514.9114.1814.6614.172,939,077
19 Feb 202414.2914.5713.9314.5014.024,269,514
08 Feb 202412.6814.1612.5414.0613.594,398,931
07 Feb 202412.8613.1812.4412.6012.182,986,954
06 Feb 202412.6913.2511.7912.7812.363,051,008
05 Feb 202413.1413.4211.5612.5912.173,749,404
02 Feb 202414.1414.2012.8613.2312.793,295,643
01 Feb 202413.8614.3313.5113.9613.502,442,552
31 Jan 202414.5114.5813.9913.9913.533,050,049
30 Jan 202414.8015.1314.5114.5714.091,248,133
29 Jan 202415.7415.9915.0415.0414.551,563,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...