Shanxi Zhangze Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.310	2.330	2.300	2.330	2.330	6,451,200
2024-07-25	2.300	2.320	2.280	2.300	2.300	6,529,101
2024-07-24	2.300	2.330	2.280	2.300	2.300	9,325,701
2024-07-23	2.320	2.350	2.300	2.300	2.300	8,901,497
2024-07-22	2.300	2.320	2.290	2.320	2.320	5,274,501
2024-07-19	2.320	2.320	2.290	2.300	2.300	6,368,634
2024-07-18	2.300	2.340	2.270	2.320	2.320	11,779,200
2024-07-17	2.280	2.310	2.270	2.300	2.300	7,665,060
2024-07-16	2.290	2.290	2.270	2.290	2.290	5,715,685
2024-07-15	2.320	2.320	2.270	2.290	2.290	8,388,300
2024-07-12	2.330	2.340	2.310	2.310	2.310	5,799,000
2024-07-11	2.300	2.340	2.300	2.330	2.330	12,380,728
2024-07-10	2.310	2.320	2.270	2.280	2.280	9,073,134
2024-07-09	2.290	2.340	2.250	2.320	2.320	12,907,363
2024-07-08	2.330	2.340	2.280	2.300	2.300	8,032,837
2024-07-05	2.330	2.340	2.290	2.340	2.340	6,731,800
2024-07-04	2.360	2.380	2.310	2.320	2.320	10,886,330
2024-07-03	2.380	2.390	2.360	2.360	2.360	7,027,300
2024-07-02	2.370	2.390	2.350	2.380	2.380	10,986,500
2024-07-01	2.340	2.370	2.330	2.360	2.360	11,800,092
2024-06-28	2.320	2.380	2.310	2.330	2.330	13,446,675
2024-06-27	2.370	2.380	2.310	2.320	2.320	9,402,000
2024-06-26	2.310	2.380	2.290	2.370	2.370	10,585,300
2024-06-25	2.310	2.330	2.280	2.310	2.310	9,898,001
2024-06-24	2.340	2.360	2.290	2.300	2.300	12,048,200
2024-06-21	2.370	2.400	2.340	2.350	2.350	8,464,848
2024-06-20	2.410	2.410	2.370	2.370	2.370	11,927,960
2024-06-19	2.450	2.460	2.400	2.410	2.410	10,136,600
2024-06-18	2.440	2.460	2.420	2.440	2.440	11,867,250
2024-06-17	2.450	2.500	2.420	2.450	2.450	15,543,830
2024-06-14	2.460	2.570	2.440	2.490	2.490	20,148,000
2024-06-13	2.490	2.500	2.440	2.460	2.460	13,860,228
2024-06-12	2.470	2.520	2.450	2.500	2.500	15,102,273
2024-06-11	2.470	2.480	2.440	2.470	2.470	12,564,475
2024-06-07	2.390	2.490	2.390	2.480	2.480	20,414,800
2024-06-06	2.420	2.460	2.380	2.390	2.390	21,446,100
2024-06-05	2.500	2.510	2.430	2.440	2.440	22,339,804
2024-06-04	2.480	2.530	2.410	2.520	2.520	31,023,300
2024-06-03	2.640	2.650	2.480	2.500	2.500	43,804,844
2024-05-31	2.680	2.710	2.630	2.670	2.670	41,153,237
2024-05-30	2.800	2.830	2.680	2.710	2.710	64,894,373
2024-05-29	2.880	2.970	2.750	2.880	2.880	112,515,316
2024-05-28	2.630	2.880	2.610	2.880	2.880	72,007,609
2024-05-27	2.640	2.670	2.600	2.620	2.620	22,057,663
2024-05-24	2.550	2.650	2.550	2.620	2.620	23,284,693
2024-05-23	2.610	2.620	2.550	2.560	2.560	15,866,293
2024-05-22	2.610	2.650	2.610	2.620	2.620	10,583,008
2024-05-21	2.660	2.660	2.610	2.620	2.620	13,915,301
2024-05-20	2.620	2.680	2.620	2.650	2.650	19,184,241
2024-05-17	2.600	2.640	2.600	2.630	2.630	19,736,200
2024-05-16	2.640	2.700	2.600	2.610	2.610	24,009,453
2024-05-15	2.710	2.730	2.620	2.630	2.630	21,874,326
2024-05-14	2.660	2.740	2.610	2.710	2.710	34,803,279
2024-05-13	2.640	2.720	2.600	2.670	2.670	41,217,985
2024-05-10	2.580	2.650	2.570	2.630	2.630	29,213,497
2024-05-09	2.530	2.600	2.520	2.570	2.570	15,953,500
2024-05-08	2.550	2.610	2.530	2.530	2.530	20,140,742
2024-05-07	2.570	2.590	2.550	2.550	2.550	14,432,500
2024-05-06	2.540	2.580	2.520	2.570	2.570	19,750,630
2024-04-30	2.540	2.570	2.490	2.500	2.500	13,012,200

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.