Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	14.450	15.770	14.400	15.370	15.293	7,628,002
2024-04-23	13.950	14.550	13.950	14.350	14.278	4,758,852
2024-04-22	13.910	14.150	13.430	14.000	13.930	4,155,835
2024-04-19	14.170	14.400	13.970	14.110	14.039	4,153,900
2024-04-18	14.380	14.680	14.000	14.260	14.188	5,236,216
2024-04-17	13.040	14.450	13.040	14.420	14.347	7,682,879
2024-04-16	14.100	14.200	12.880	12.920	12.855	8,426,918
2024-04-15	15.350	15.500	14.000	14.260	14.188	7,445,341
2024-04-12	15.740	15.950	15.290	15.350	15.273	3,684,737
2024-04-11	15.820	16.110	15.620	15.710	15.631	3,774,040
2024-04-10	16.380	16.680	15.730	16.000	15.919	5,031,115
2024-04-09	16.650	16.940	16.350	16.470	16.387	5,564,635
2024-04-08	16.380	17.390	16.000	16.830	16.745	8,758,524
2024-04-03	16.790	16.840	16.250	16.390	16.308	4,419,793
2024-04-02	17.300	17.400	16.690	16.870	16.785	5,956,383
2024-04-01	17.380	17.600	17.110	17.160	17.074	6,908,884
2024-03-29	17.290	17.620	17.060	17.380	17.293	7,081,551
2024-03-28	16.060	17.650	16.060	17.410	17.322	10,398,130
2024-03-27	16.620	16.850	15.970	15.980	15.900	6,670,007
2024-03-26	16.750	17.150	16.220	16.800	16.715	9,185,349
2024-03-25	17.820	18.250	16.850	16.880	16.795	11,626,650
2024-03-22	18.940	19.000	17.620	17.690	17.601	15,321,330
2024-03-21	19.170	19.600	18.510	19.250	19.153	18,981,930
2024-03-20	17.080	19.900	16.820	19.220	19.123	24,503,211
2024-03-19	17.500	17.790	16.800	17.140	17.054	16,211,120
2024-03-18	16.310	18.870	15.920	17.900	17.810	22,858,650
2024-03-15	14.740	16.570	14.580	16.560	16.477	12,813,210
2024-03-14	14.990	15.170	14.510	14.760	14.686	4,082,865
2024-03-13	14.950	15.290	14.870	15.100	15.024	4,881,606
2024-03-12	14.880	15.100	14.600	15.000	14.925	6,340,497
2024-03-11	13.950	14.450	13.950	14.420	14.347	4,343,660
2024-03-08	13.770	14.030	13.520	13.960	13.890	3,327,161
2024-03-07	14.000	14.210	13.730	13.760	13.691	3,651,600
2024-03-06	13.740	14.130	13.600	13.930	13.860	3,420,246
2024-03-05	14.000	14.130	13.800	13.850	13.780	3,409,101
2024-03-04	14.390	14.480	13.810	14.140	14.069	4,773,080
2024-03-01	14.280	14.620	14.050	14.450	14.377	6,877,530
2024-02-29	13.180	13.940	13.100	13.920	13.850	5,219,546
2024-02-28	14.820	15.150	13.350	13.390	13.323	10,225,900
2024-02-27	13.770	14.620	13.750	14.620	14.546	5,439,638
2024-02-26	13.500	14.100	13.500	13.810	13.741	6,455,210
2024-02-23	12.980	13.550	12.880	13.500	13.432	5,736,880
2024-02-22	12.790	13.040	12.610	12.990	12.925	5,008,727
2024-02-21	12.100	13.250	12.000	12.880	12.815	8,625,484
2024-02-20	12.250	12.250	11.910	12.150	12.089	4,987,453
2024-02-19	12.190	12.720	11.990	12.320	12.258	9,090,745
2024-02-08	10.660	11.950	10.030	11.920	11.860	11,618,300
2024-02-07	10.780	11.190	10.300	10.650	10.596	9,467,044
2024-02-06	10.010	10.920	9.690	10.680	10.626	10,442,370
2024-02-05	12.030	12.130	10.290	10.470	10.417	9,487,735
2024-02-02	13.200	13.300	11.680	12.200	12.139	6,281,471
2024-02-01	13.190	13.360	12.810	13.010	12.945	5,884,518
2024-01-31	14.360	14.560	13.180	13.260	13.193	7,009,913
2024-01-30	14.800	14.930	14.340	14.360	14.288	2,873,685
2024-01-29	15.370	15.470	14.660	14.800	14.726	3,674,119
2024-01-26	15.800	15.850	15.200	15.300	15.223	3,751,005
2024-01-25	15.520	15.890	15.120	15.800	15.720	4,123,603
2024-01-24	15.910	16.150	14.920	15.550	15.472	5,366,047
2024-01-23	15.490	16.050	15.360	15.810	15.730	5,598,530
2024-01-22	16.900	16.910	15.780	15.950	15.870	4,507,110

← NewerPage 11 of 21 · 1,215 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.