Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.300	17.380	16.850	16.860	16.775	2,432,585
2024-01-18	17.450	17.470	16.730	17.200	17.113	3,240,566
2024-01-17	17.940	18.080	17.310	17.320	17.233	2,273,720
2024-01-16	17.700	17.990	17.500	17.740	17.651	3,440,583
2024-01-15	17.890	18.010	17.500	17.650	17.561	2,872,050
2024-01-12	18.230	18.470	17.980	18.050	17.959	2,856,150
2024-01-11	17.800	18.320	17.660	18.240	18.148	2,804,450
2024-01-10	18.110	18.150	17.660	17.790	17.700	2,057,010
2024-01-09	18.000	18.540	17.900	18.050	17.959	2,400,650
2024-01-08	18.270	18.360	17.960	17.980	17.890	2,200,253
2024-01-05	18.580	18.790	18.180	18.270	18.178	2,367,550
2024-01-04	18.620	18.680	18.420	18.490	18.397	1,867,875
2024-01-03	19.090	19.090	18.340	18.620	18.526	2,658,115
2024-01-02	19.270	19.330	18.930	19.090	18.994	2,269,068
2023-12-29	18.990	19.350	18.650	19.270	19.173	4,013,577
2023-12-28	18.120	18.860	17.940	18.670	18.576	3,758,350
2023-12-27	18.120	18.290	17.960	18.100	18.009	1,801,450
2023-12-26	18.310	18.500	17.990	18.060	17.969	2,024,562
2023-12-25	18.530	18.650	18.300	18.400	18.307	1,534,122
2023-12-22	18.680	18.750	18.330	18.530	18.437	2,094,990
2023-12-21	18.610	18.770	18.210	18.610	18.516	2,383,974
2023-12-20	18.750	18.910	18.500	18.530	18.437	1,659,133
2023-12-19	18.900	18.900	18.530	18.680	18.586	2,187,650
2023-12-18	19.200	19.200	18.700	18.740	18.646	2,831,070
2023-12-15	19.250	19.330	19.030	19.140	19.044	2,322,096
2023-12-14	19.430	19.560	19.100	19.160	19.064	2,312,227
2023-12-13	19.500	19.500	19.100	19.300	19.203	2,553,500
2023-12-12	19.740	19.780	19.340	19.450	19.352	2,675,000
2023-12-11	19.410	19.790	19.130	19.730	19.631	4,295,345
2023-12-08	19.400	19.740	19.230	19.240	19.143	3,318,168
2023-12-07	19.800	19.910	19.360	19.510	19.412	4,583,848
2023-12-06	19.610	20.400	19.570	19.920	19.820	5,441,990
2023-12-05	20.110	20.270	19.740	19.750	19.651	3,213,937
2023-12-04	20.250	20.420	20.010	20.110	20.009	3,135,429
2023-12-01	20.470	20.470	19.820	20.250	20.148	4,331,806
2023-11-30	20.920	21.030	20.030	20.390	20.287	5,435,947
2023-11-29	20.770	21.390	20.630	21.040	20.934	7,290,835
2023-11-28	20.470	20.880	20.300	20.880	20.775	5,922,515
2023-11-27	20.310	20.650	20.160	20.420	20.317	4,006,320
2023-11-24	20.710	20.850	20.070	20.120	20.019	4,751,799
2023-11-23	20.310	21.150	20.280	20.880	20.775	5,235,403
2023-11-22	21.000	21.100	20.330	20.390	20.287	6,433,053
2023-11-21	21.330	21.500	20.830	21.000	20.894	7,544,098
2023-11-20	22.000	22.220	21.170	21.360	21.253	8,469,035
2023-11-17	20.930	21.750	20.650	21.620	21.511	11,862,840
2023-11-16	20.780	21.650	20.730	21.100	20.994	10,616,770
2023-11-15	20.650	21.080	20.510	20.850	20.745	8,328,497
2023-11-14	20.510	20.600	20.310	20.560	20.457	6,786,861
2023-11-13	20.610	21.200	20.520	20.740	20.636	8,157,426
2023-11-10	21.370	21.480	20.110	20.470	20.367	15,696,780
2023-11-09	20.260	22.390	20.060	21.880	21.770	20,087,439
2023-11-08	20.640	20.670	20.220	20.440	20.337	6,642,895
2023-11-07	20.420	20.860	20.200	20.630	20.526	8,831,805
2023-11-06	19.960	20.580	19.910	20.580	20.476	8,087,447
2023-11-03	19.770	20.050	19.690	19.880	19.780	4,730,225
2023-11-02	19.970	20.300	19.720	19.740	19.641	6,974,444
2023-11-01	20.050	20.480	19.720	20.250	20.148	8,775,851
2023-10-31	20.380	20.500	19.860	20.090	19.989	7,962,327
2023-10-30	20.710	20.760	20.030	20.480	20.377	13,714,610
2023-10-27	20.250	21.140	20.200	20.880	20.775	16,617,480

← NewerPage 12 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.