Shanxi Zhangze Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.460	2.550	2.460	2.540	2.540	18,305,164
2024-04-26	2.410	2.490	2.390	2.480	2.480	20,260,800
2024-04-25	2.410	2.450	2.380	2.410	2.410	12,602,900
2024-04-24	2.360	2.420	2.350	2.410	2.410	14,587,100
2024-04-23	2.380	2.400	2.350	2.350	2.350	12,102,895
2024-04-22	2.410	2.440	2.360	2.380	2.380	13,779,588
2024-04-19	2.440	2.490	2.420	2.420	2.420	19,527,469
2024-04-18	2.510	2.530	2.450	2.450	2.450	26,731,953
2024-04-17	2.430	2.530	2.430	2.520	2.520	34,527,157
2024-04-16	2.540	2.640	2.520	2.520	2.520	38,709,800
2024-04-15	2.820	2.850	2.720	2.800	2.800	24,897,114
2024-04-12	2.880	2.900	2.830	2.840	2.840	18,944,300
2024-04-11	2.850	2.930	2.810	2.900	2.900	29,682,754
2024-04-10	2.840	2.900	2.830	2.860	2.860	30,881,315
2024-04-09	2.850	2.890	2.820	2.850	2.850	26,053,342
2024-04-08	2.800	2.880	2.780	2.870	2.870	38,625,027
2024-04-03	2.810	2.830	2.780	2.810	2.810	14,450,489
2024-04-02	2.770	2.810	2.760	2.810	2.810	18,107,270
2024-04-01	2.760	2.790	2.750	2.770	2.770	10,955,800
2024-03-29	2.700	2.760	2.700	2.760	2.760	6,119,100
2024-03-28	2.690	2.740	2.670	2.710	2.710	12,229,571
2024-03-27	2.760	2.770	2.670	2.680	2.680	11,522,231
2024-03-26	2.750	2.770	2.700	2.760	2.760	15,381,841
2024-03-25	2.780	2.800	2.720	2.750	2.750	12,721,757
2024-03-22	2.800	2.810	2.760	2.780	2.780	11,210,546
2024-03-21	2.820	2.830	2.800	2.810	2.810	10,760,700
2024-03-20	2.810	2.830	2.800	2.820	2.820	11,800,701
2024-03-19	2.850	2.870	2.810	2.820	2.820	18,858,005
2024-03-18	2.870	2.890	2.820	2.860	2.860	23,224,200
2024-03-15	2.800	2.860	2.790	2.860	2.860	22,059,100
2024-03-14	2.790	2.830	2.770	2.810	2.810	20,418,500
2024-03-13	2.780	2.860	2.770	2.810	2.810	20,036,222
2024-03-12	2.830	2.850	2.770	2.790	2.790	22,256,926
2024-03-11	2.800	2.950	2.790	2.850	2.850	40,823,400
2024-03-08	2.720	2.760	2.690	2.750	2.750	15,874,940
2024-03-07	2.710	2.770	2.690	2.730	2.730	22,178,300
2024-03-06	2.670	2.720	2.660	2.700	2.700	15,643,759
2024-03-05	2.680	2.710	2.650	2.660	2.660	13,796,822
2024-03-04	2.710	2.710	2.660	2.690	2.690	12,030,400
2024-03-01	2.730	2.750	2.680	2.700	2.700	15,211,159
2024-02-29	2.660	2.720	2.640	2.720	2.720	15,053,400
2024-02-28	2.730	2.800	2.660	2.660	2.660	29,845,691
2024-02-27	2.710	2.740	2.680	2.730	2.730	12,982,200
2024-02-26	2.720	2.750	2.690	2.700	2.700	16,272,700
2024-02-23	2.690	2.720	2.660	2.710	2.710	16,182,110
2024-02-22	2.660	2.700	2.640	2.680	2.680	15,507,058
2024-02-21	2.620	2.730	2.600	2.660	2.660	19,349,109
2024-02-20	2.660	2.660	2.600	2.640	2.640	15,258,081
2024-02-19	2.740	2.750	2.640	2.660	2.660	22,852,458
2024-02-08	2.630	2.760	2.620	2.700	2.700	31,464,654
2024-02-07	2.500	2.650	2.500	2.610	2.610	32,645,183
2024-02-06	2.290	2.550	2.270	2.490	2.490	31,283,447
2024-02-05	2.500	2.530	2.270	2.320	2.320	34,342,097
2024-02-02	2.700	2.730	2.480	2.500	2.500	27,402,766
2024-02-01	2.710	2.750	2.660	2.700	2.700	18,402,933
2024-01-31	2.790	2.820	2.720	2.730	2.730	17,883,366
2024-01-30	2.810	2.840	2.770	2.780	2.780	11,724,400
2024-01-29	2.850	2.870	2.800	2.810	2.810	13,514,900
2024-01-26	2.820	2.880	2.820	2.840	2.840	17,869,163
2024-01-25	2.790	2.850	2.780	2.840	2.840	20,551,800

← NewerPage 11 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.