Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.680	20.840	17.650	20.840	20.840	29,808,804
2026-10-15	17.760	18.000	17.330	17.370	17.370	9,085,456
2026-10-14	18.990	19.130	18.300	18.300	18.300	7,816,425
2026-10-13	19.230	19.440	18.410	19.140	19.140	11,229,246
2026-10-12	19.760	20.020	19.380	19.570	19.570	8,190,122
2026-10-09	20.010	20.300	18.900	19.780	19.780	13,756,445
2026-10-08	22.090	22.150	20.100	20.180	20.180	16,862,146
2026-09-30	21.950	22.800	21.730	21.930	21.930	11,167,199
2026-09-29	21.200	22.140	20.980	21.940	21.940	14,085,383
2026-09-28	22.320	22.470	21.060	21.200	21.200	12,961,952
2026-09-24	22.830	23.480	22.420	22.510	22.510	13,951,260
2026-09-23	22.600	23.320	21.940	23.090	23.090	21,181,648
2026-09-22	20.860	22.650	20.750	22.560	22.560	19,450,961
2026-09-21	20.980	21.160	20.670	20.860	20.860	6,077,280
2026-09-18	20.970	21.040	20.690	20.890	20.890	6,344,200
2026-09-17	20.650	21.260	20.380	20.690	20.690	8,090,857
2026-09-16	19.530	20.760	19.460	20.630	20.630	10,810,476
2026-09-15	19.700	19.950	19.450	19.610	19.610	4,673,500
2026-09-14	19.680	19.900	19.370	19.870	19.870	6,460,215
2026-09-11	20.130	20.130	19.360	19.700	19.700	7,615,574
2026-09-10	20.710	20.770	20.320	20.390	20.390	5,388,244
2026-09-09	20.900	21.390	20.780	20.860	20.860	6,372,307
2026-09-08	21.520	21.630	20.860	21.000	21.000	9,043,719
2026-09-07	21.440	21.940	21.230	21.650	21.650	11,565,963
2026-09-04	21.780	22.720	21.350	21.480	21.480	14,509,772
2026-09-03	20.980	21.640	20.660	21.400	21.400	10,626,549
2026-09-02	20.540	20.950	20.400	20.800	20.800	6,496,728
2026-09-01	21.030	21.280	20.770	20.950	20.950	11,278,474
2026-08-31	22.120	22.120	20.680	21.150	21.150	18,701,783
2026-08-28	22.000	22.500	21.670	22.340	22.340	8,144,671
2026-08-27	21.270	21.940	21.090	21.900	21.900	5,937,868
2026-08-26	21.600	21.650	21.020	21.270	21.270	4,980,273
2026-08-25	21.080	21.660	20.700	21.600	21.600	5,791,600
2026-08-24	21.380	21.530	20.750	21.260	21.260	6,014,555
2026-08-21	21.010	21.480	20.610	21.400	21.400	4,526,999
2026-08-20	21.220	21.560	21.070	21.180	21.180	4,722,662
2026-08-19	22.230	22.240	21.000	21.050	21.050	7,807,996
2026-08-18	22.380	22.620	21.990	22.460	22.460	6,842,815
2026-08-17	22.180	22.500	21.770	22.410	22.410	8,072,422
2026-08-14	21.800	22.190	21.530	21.940	21.940	8,024,952
2026-08-13	21.600	22.300	21.510	21.510	21.510	10,175,829
2026-08-12	21.360	21.770	21.250	21.650	21.650	5,548,660
2026-08-11	21.050	21.480	20.950	21.360	21.360	5,946,882
2026-08-10	21.390	21.600	20.920	21.230	21.230	7,557,663
2026-08-07	21.150	21.500	20.580	21.480	21.480	9,215,229
2026-08-06	21.000	21.330	20.740	21.200	21.200	9,109,067
2026-08-05	20.500	21.250	20.480	21.020	21.020	9,364,461
2026-08-04	20.210	20.730	20.080	20.540	20.540	8,893,814
2026-08-03	20.000	20.430	19.820	20.130	20.130	10,712,392
2026-07-31	20.050	20.580	19.910	19.920	19.920	9,152,083
2026-07-30	20.220	20.440	19.370	19.460	19.460	7,977,270
2026-07-29	20.200	20.340	19.580	20.250	20.250	8,340,738
2026-07-28	20.560	20.980	20.110	20.240	20.240	7,398,860
2026-07-27	19.600	20.980	19.590	20.870	20.870	13,415,206
2026-07-24	19.900	20.180	19.500	19.610	19.610	7,044,203
2026-07-23	20.000	20.350	19.900	20.170	20.170	6,690,356
2026-07-22	20.480	20.830	19.920	20.150	20.150	12,712,403
2026-07-21	20.390	20.840	18.840	20.780	20.780	15,137,577
2026-07-20	21.670	21.970	19.940	20.390	20.390	13,766,724
2026-07-17	23.330	23.540	21.320	21.510	21.510	11,849,553

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0620 CNY
2025-06-13	0.0292 CNY
2024-05-30	0.0300 CNY
2023-05-23	0.0300 CNY
2022-06-21	0.1140 CNY
2021-06-09	0.0500 CNY
2019-06-06	0.1000 CNY

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