Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.040	20.600	19.600	20.600	20.496	15,846,700
2023-10-25	19.400	21.240	19.400	20.580	20.476	21,437,779
2023-10-24	19.560	20.700	19.460	19.870	19.770	20,593,369
2023-10-23	20.800	21.160	19.810	20.090	19.989	29,536,811
2023-10-20	18.000	19.600	17.850	19.600	19.501	11,260,870
2023-10-19	16.800	16.800	16.310	16.330	16.248	2,980,998
2023-10-18	16.760	17.170	16.710	16.800	16.715	2,183,950
2023-10-17	17.300	17.400	16.850	17.030	16.944	2,230,039
2023-10-16	17.570	17.600	17.190	17.290	17.203	2,565,697
2023-10-13	17.660	17.820	17.420	17.550	17.462	2,460,272
2023-10-12	17.250	17.700	17.110	17.680	17.591	3,413,168
2023-10-11	17.260	17.430	17.060	17.160	17.074	3,002,550
2023-10-10	17.400	17.490	17.130	17.260	17.173	2,264,500
2023-10-09	17.150	17.630	17.000	17.370	17.283	2,930,159
2023-09-28	16.700	17.260	16.680	17.080	16.994	2,348,533
2023-09-27	16.790	17.150	16.520	16.730	16.646	2,287,241
2023-09-26	16.990	17.090	16.650	16.670	16.586	2,454,261
2023-09-25	17.300	17.480	16.930	16.990	16.905	1,993,285
2023-09-22	16.830	17.320	16.710	17.300	17.213	2,209,585
2023-09-21	17.010	17.080	16.610	16.780	16.696	1,978,654
2023-09-20	17.380	17.530	17.000	17.000	16.914	2,408,786
2023-09-19	17.770	17.860	17.330	17.380	17.293	1,902,423
2023-09-18	17.300	18.180	17.050	17.830	17.740	3,785,921
2023-09-15	17.340	17.600	17.000	17.410	17.322	2,486,525
2023-09-14	17.760	17.950	17.170	17.300	17.213	3,398,750
2023-09-13	18.130	18.240	17.330	17.520	17.432	2,990,420
2023-09-12	17.950	18.370	17.850	18.200	18.108	2,600,938
2023-09-11	17.250	18.090	17.140	17.950	17.860	3,786,435
2023-09-08	17.340	17.710	17.250	17.360	17.273	2,045,127
2023-09-07	18.080	18.110	17.390	17.550	17.462	3,120,560
2023-09-06	18.070	18.190	17.880	18.080	17.989	2,712,646
2023-09-05	18.180	18.500	17.880	18.080	17.989	3,239,542
2023-09-04	17.960	18.250	17.770	18.200	18.108	2,379,000
2023-09-01	18.100	18.210	17.770	17.990	17.899	2,116,650
2023-08-31	18.330	18.420	17.960	17.990	17.899	2,050,506
2023-08-30	18.080	18.450	18.080	18.320	18.228	3,291,419
2023-08-29	16.530	18.160	16.500	18.040	17.949	5,601,747
2023-08-28	17.380	18.400	16.450	16.560	16.477	3,100,975
2023-08-25	17.100	17.100	16.520	16.600	16.516	2,325,250
2023-08-24	17.350	17.640	17.100	17.100	17.014	2,607,850
2023-08-23	18.100	18.100	17.340	17.350	17.263	2,352,285
2023-08-22	18.200	18.400	17.650	18.030	17.939	2,223,311
2023-08-21	18.220	18.560	18.020	18.050	17.959	1,766,590
2023-08-18	18.700	18.990	18.370	18.400	18.307	1,579,720
2023-08-17	18.490	19.030	18.200	18.780	18.685	2,240,255
2023-08-16	18.910	19.060	18.330	18.330	18.238	1,939,560
2023-08-15	18.910	19.140	18.550	18.900	18.805	1,922,605
2023-08-14	18.940	19.030	18.390	18.900	18.805	2,811,120
2023-08-11	19.350	19.350	18.900	18.940	18.845	2,114,050
2023-08-10	19.060	19.380	19.060	19.100	19.004	1,311,004
2023-08-09	19.390	19.540	19.190	19.230	19.133	1,651,583
2023-08-08	19.580	19.970	19.300	19.480	19.382	2,320,025
2023-08-07	19.760	20.000	19.300	19.580	19.481	2,821,413
2023-08-04	20.020	20.240	19.880	20.060	19.959	1,885,499
2023-08-03	20.080	20.260	19.850	20.050	19.949	1,938,621
2023-08-02	20.000	20.370	19.930	20.190	20.088	1,514,018
2023-08-01	20.580	20.680	20.010	20.070	19.969	3,342,344
2023-07-31	20.950	21.300	20.510	20.570	20.466	3,841,942
2023-07-28	20.180	21.100	20.000	20.680	20.576	3,809,165
2023-07-27	21.590	21.600	20.380	20.480	20.377	4,141,970

← NewerPage 13 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.