Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.820	21.820	20.670	20.720	20.616	4,109,676
2023-07-25	20.600	21.910	20.360	21.810	21.700	5,988,572
2023-07-24	20.000	20.340	19.600	20.220	20.118	1,630,902
2023-07-21	20.340	20.530	20.010	20.020	19.919	2,620,414
2023-07-20	21.050	21.290	20.410	20.450	20.347	3,176,159
2023-07-19	21.500	21.590	21.020	21.100	20.994	2,775,367
2023-07-18	21.700	22.120	21.310	21.600	21.491	4,067,020
2023-07-17	21.020	22.140	20.580	22.010	21.899	5,229,092
2023-07-14	21.490	21.540	21.000	21.010	20.904	3,930,953
2023-07-13	21.950	21.950	21.360	21.450	21.342	4,253,201
2023-07-12	22.290	22.690	21.770	21.790	21.680	5,479,166
2023-07-11	21.610	22.490	21.350	22.340	22.228	5,631,147
2023-07-10	21.840	22.220	21.550	21.670	21.561	3,814,024
2023-07-07	22.300	22.500	21.760	21.760	21.650	4,668,514
2023-07-06	22.190	22.550	21.810	22.420	22.307	7,402,001
2023-07-05	22.950	22.950	22.000	22.040	21.929	7,112,526
2023-07-04	21.620	23.320	21.450	22.590	22.476	11,716,680
2023-07-03	21.300	21.860	21.300	21.610	21.501	6,266,625
2023-06-30	21.100	21.650	21.040	21.290	21.183	5,238,195
2023-06-29	20.640	21.700	20.510	21.280	21.173	7,231,307
2023-06-28	20.860	20.860	19.960	20.630	20.526	4,939,273
2023-06-27	20.600	20.880	20.090	20.750	20.646	4,987,481
2023-06-26	21.310	21.800	20.250	20.490	20.387	9,996,261
2023-06-21	20.780	21.950	20.750	21.900	21.790	10,430,210
2023-06-20	20.840	21.250	20.620	20.850	20.745	4,967,631
2023-06-19	20.420	21.330	20.420	20.830	20.725	5,687,737
2023-06-16	20.570	20.880	20.300	20.630	20.526	5,471,949
2023-06-15	20.000	21.300	20.000	20.600	20.496	7,169,617
2023-06-14	20.550	20.670	19.960	20.040	19.939	7,695,014
2023-06-13	19.630	21.120	19.600	20.970	20.864	10,897,720
2023-06-12	17.970	19.440	17.750	19.330	19.233	4,597,743
2023-06-09	18.010	18.560	17.700	18.110	18.019	2,877,672
2023-06-08	18.660	18.850	17.950	17.970	17.880	2,817,811
2023-06-07	19.310	19.310	18.550	18.610	18.516	2,328,021
2023-06-06	19.980	19.980	19.130	19.130	19.034	2,789,992
2023-06-05	20.120	20.380	19.660	19.800	19.700	2,202,125
2023-06-02	19.210	19.950	19.040	19.920	19.820	3,589,894
2023-06-01	18.960	19.460	18.870	19.170	19.074	2,220,000
2023-05-31	19.430	19.450	18.950	19.060	18.964	2,775,902
2023-05-30	19.240	19.780	19.150	19.360	19.263	2,539,181
2023-05-29	19.980	20.260	19.180	19.350	19.253	3,290,088
2023-05-26	19.650	20.270	19.350	19.980	19.879	2,889,200
2023-05-25	19.770	20.100	19.550	19.740	19.641	2,093,513
2023-05-24	19.520	20.360	19.500	19.820	19.720	3,415,470
2023-05-23	19.980	19.980	19.500	19.700	19.601	2,297,899
2023-05-22	29.330	29.740	29.210	29.610	19.621	2,015,356
2023-05-19	29.190	29.550	28.850	29.450	19.515	2,150,255
2023-05-18	29.550	29.700	29.100	29.200	19.349	1,892,642
2023-05-17	28.550	29.740	28.550	29.460	19.521	2,682,269
2023-05-16	29.000	29.600	28.550	28.890	19.144	2,849,969
2023-05-15	28.800	29.370	28.710	29.190	19.342	1,978,754
2023-05-12	29.320	29.640	28.810	28.890	19.144	2,892,465
2023-05-11	28.860	29.690	28.380	29.520	19.561	3,911,998
2023-05-10	27.740	29.200	27.570	28.750	19.051	3,661,350
2023-05-09	27.960	28.340	27.700	27.740	18.382	2,738,466
2023-05-08	28.000	28.550	27.760	27.970	18.534	2,486,684
2023-05-05	28.210	28.590	27.760	27.800	18.421	2,538,131
2023-05-04	28.080	28.850	27.930	28.080	18.607	2,305,260
2023-04-28	28.650	28.860	27.980	28.120	18.633	2,493,462
2023-04-27	28.500	28.880	28.150	28.640	18.978	2,709,873

← NewerPage 14 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.