Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.600	12.860	12.310	12.350	12.314	2,935,500
2024-07-22	12.690	12.890	12.510	12.620	12.583	2,451,150
2024-07-19	12.310	12.940	12.290	12.700	12.663	2,787,800
2024-07-18	12.620	12.630	12.260	12.450	12.413	3,299,340
2024-07-17	13.320	13.330	12.800	12.800	12.762	3,055,440
2024-07-16	13.110	13.360	12.910	13.240	13.201	3,349,530
2024-07-15	13.520	13.880	12.980	13.120	13.081	5,623,321
2024-07-12	13.130	13.330	13.030	13.260	13.221	2,886,660
2024-07-11	12.890	13.200	12.720	13.180	13.141	4,069,050
2024-07-10	12.300	12.750	12.200	12.600	12.563	4,520,976
2024-07-09	11.780	12.340	11.640	12.310	12.274	4,438,330
2024-07-08	12.300	12.300	11.690	11.720	11.686	5,384,500
2024-07-05	12.280	12.450	12.040	12.370	12.334	2,626,100
2024-07-04	12.830	13.010	12.230	12.370	12.334	3,675,485
2024-07-03	13.130	13.260	12.820	12.820	12.782	3,049,100
2024-07-02	13.330	13.450	13.040	13.120	13.081	2,814,700
2024-07-01	13.260	13.420	12.960	13.360	13.321	3,826,025
2024-06-28	12.780	13.370	12.650	13.040	13.002	5,399,950
2024-06-27	13.380	13.580	12.830	12.850	12.812	5,701,191
2024-06-26	13.320	13.650	13.030	13.630	13.590	5,160,076
2024-06-25	13.100	13.810	13.100	13.370	13.331	6,455,703
2024-06-24	14.800	14.800	13.360	13.400	13.361	11,779,760
2024-06-21	14.180	15.160	13.770	15.030	14.986	12,424,250
2024-06-20	14.380	14.780	14.060	14.220	14.178	5,882,894
2024-06-19	14.530	14.730	14.220	14.400	14.358	4,713,244
2024-06-18	14.220	14.540	14.220	14.520	14.477	3,423,996
2024-06-17	14.270	14.400	14.120	14.300	14.258	3,457,720
2024-06-14	14.360	14.800	14.040	14.460	14.418	5,426,737
2024-06-13	13.730	14.770	13.730	14.320	14.278	6,019,119
2024-06-12	13.300	13.910	13.200	13.880	13.839	4,279,791
2024-06-11	13.140	13.340	12.810	13.300	13.261	2,688,759
2024-06-07	13.040	13.320	12.810	13.190	13.151	4,216,465
2024-06-06	13.320	13.720	12.640	12.740	12.703	4,611,474
2024-06-05	13.960	14.080	13.540	13.570	13.530	2,559,226
2024-06-04	14.460	14.490	13.770	13.970	13.929	3,684,626
2024-06-03	14.680	14.680	14.120	14.280	14.238	4,552,678
2024-05-31	14.470	14.830	14.380	14.680	14.637	4,618,850
2024-05-30	14.150	14.550	14.090	14.470	14.428	4,508,132
2024-05-29	13.980	14.600	13.970	14.280	14.208	5,518,733
2024-05-28	13.900	14.420	13.710	14.070	13.999	4,545,800
2024-05-27	13.840	14.020	13.500	13.870	13.800	2,518,300
2024-05-24	14.070	14.250	13.800	13.840	13.770	3,014,313
2024-05-23	14.400	14.480	14.050	14.100	14.029	2,411,513
2024-05-22	14.300	14.560	14.230	14.460	14.387	2,534,590
2024-05-21	14.550	14.620	14.170	14.280	14.208	4,481,277
2024-05-20	14.770	14.980	14.550	14.620	14.546	3,208,499
2024-05-17	14.730	14.760	14.450	14.700	14.626	2,503,930
2024-05-16	14.520	14.790	14.520	14.610	14.536	2,370,240
2024-05-15	14.910	15.060	14.470	14.540	14.467	3,208,144
2024-05-14	14.980	15.080	14.750	14.920	14.845	2,874,411
2024-05-13	15.200	15.200	14.630	14.850	14.775	4,438,900
2024-05-10	15.550	15.600	15.070	15.260	15.183	4,640,150
2024-05-09	15.210	15.700	15.210	15.470	15.392	5,295,238
2024-05-08	15.630	15.630	15.070	15.190	15.114	5,699,727
2024-05-07	15.570	15.710	15.260	15.660	15.581	6,737,729
2024-05-06	15.280	15.790	15.280	15.570	15.492	5,094,635
2024-04-30	15.250	15.670	14.960	15.130	15.054	5,266,635
2024-04-29	15.020	15.470	14.970	15.380	15.303	5,597,730
2024-04-26	14.710	15.250	14.540	14.970	14.895	6,822,400
2024-04-25	15.300	15.470	14.700	14.760	14.686	7,140,950

← NewerPage 10 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.