Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	27.030	28.750	27.020	28.460	18.859	3,864,988
2023-04-25	28.360	28.360	26.950	27.000	17.891	3,211,222
2023-04-24	27.480	29.000	27.000	28.280	18.739	4,648,901
2023-04-21	28.450	28.980	27.410	27.480	18.209	5,400,603
2023-04-20	30.000	30.080	29.180	29.310	19.422	2,668,656
2023-04-19	30.860	30.860	29.840	30.050	19.912	3,776,718
2023-04-18	31.220	31.390	30.500	30.860	20.449	2,540,054
2023-04-17	31.280	31.960	30.990	31.140	20.635	2,595,897
2023-04-14	30.870	31.490	30.680	31.290	20.734	2,179,524
2023-04-13	31.530	31.650	30.570	30.650	20.310	3,152,391
2023-04-12	31.860	32.130	31.300	31.500	20.873	2,580,908
2023-04-11	32.050	32.220	31.380	31.860	21.112	3,097,985
2023-04-10	32.590	33.070	31.940	32.130	21.291	3,329,136
2023-04-07	33.100	33.360	32.550	32.760	21.708	3,839,518
2023-04-06	32.800	33.200	32.510	32.880	21.788	3,164,533
2023-04-04	33.460	33.660	32.800	33.070	21.913	5,316,824
2023-04-03	33.530	33.980	32.650	33.780	22.384	7,121,923
2023-03-31	32.170	34.200	31.830	33.530	22.218	10,260,819
2023-03-30	31.560	32.060	31.150	31.960	21.178	3,096,449
2023-03-29	31.530	32.270	31.410	31.560	20.913	3,443,053
2023-03-28	31.610	32.060	31.270	31.530	20.893	2,422,146
2023-03-27	31.850	32.150	31.460	31.660	20.979	2,629,590
2023-03-24	31.920	32.370	31.740	32.020	21.218	2,913,765
2023-03-23	31.840	32.280	31.650	31.920	21.151	2,271,224
2023-03-22	32.390	32.890	31.940	32.040	21.231	3,684,573
2023-03-21	31.390	32.490	31.000	32.430	21.489	4,814,084
2023-03-20	31.210	31.520	30.400	31.410	20.814	3,681,943
2023-03-17	31.790	32.000	31.150	31.280	20.727	3,040,896
2023-03-16	32.140	32.450	31.520	31.520	20.886	3,697,545
2023-03-15	32.800	33.450	31.850	32.320	21.417	5,477,789
2023-03-14	33.720	33.890	31.800	32.630	21.622	7,756,390
2023-03-13	34.780	34.810	33.340	33.680	22.318	5,455,152
2023-03-10	36.070	36.170	34.800	34.890	23.120	4,944,568
2023-03-09	36.310	36.440	36.000	36.220	24.001	1,967,654
2023-03-08	35.530	36.840	35.350	36.370	24.100	3,130,986
2023-03-07	37.130	37.140	35.880	35.980	23.842	4,578,472
2023-03-06	37.850	37.850	35.500	37.250	24.683	6,668,707
2023-03-03	37.800	38.260	37.490	37.700	24.982	3,249,084
2023-03-02	39.500	39.610	37.820	38.060	25.220	5,702,418
2023-03-01	39.990	39.990	39.050	39.280	26.028	3,685,647
2023-02-28	40.160	40.600	39.540	39.780	26.360	2,807,183
2023-02-27	40.220	40.800	39.890	40.160	26.612	2,491,352
2023-02-24	40.600	41.060	40.400	40.660	26.943	2,203,571
2023-02-23	40.680	41.240	40.440	40.810	27.042	3,001,469
2023-02-22	40.290	41.250	40.110	40.720	26.983	3,492,831
2023-02-21	40.600	40.970	40.020	40.440	26.797	3,675,855
2023-02-20	40.250	40.940	39.560	40.600	26.903	4,424,336
2023-02-17	41.300	41.830	39.900	40.250	26.671	7,439,170
2023-02-16	43.250	43.420	41.390	41.610	27.572	7,397,662
2023-02-15	43.040	44.200	42.910	43.760	28.997	5,208,110
2023-02-14	43.670	44.120	42.580	43.210	28.633	5,272,361
2023-02-13	41.410	43.990	40.900	42.810	28.368	10,043,968
2023-02-10	41.800	42.290	40.500	41.520	27.513	5,098,855
2023-02-09	41.790	42.630	41.030	41.920	27.778	3,555,705
2023-02-08	42.160	42.600	41.390	41.660	27.606	2,755,664
2023-02-07	41.500	42.810	41.500	42.130	27.917	5,110,198
2023-02-06	43.800	44.020	40.850	41.770	27.678	12,978,519
2023-02-03	44.820	45.000	43.710	44.220	29.302	2,840,229
2023-02-02	45.280	45.500	44.380	44.830	29.706	2,895,750
2023-02-01	44.580	46.200	44.450	45.140	29.912	4,798,364

← NewerPage 15 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.