Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.490	44.990	43.200	44.580	29.540	4,057,192
2023-01-30	42.600	44.420	42.510	43.580	28.878	4,079,992
2023-01-20	41.400	42.170	41.160	42.050	27.864	1,304,339
2023-01-19	41.700	42.300	41.420	41.740	27.659	1,776,524
2023-01-18	42.190	42.590	41.880	42.030	27.851	1,385,440
2023-01-17	42.280	43.580	41.930	42.390	28.089	2,384,984
2023-01-16	42.190	42.770	41.730	42.110	27.904	1,865,984
2023-01-13	43.100	43.700	41.920	42.150	27.930	1,898,639
2023-01-12	43.000	44.200	42.930	43.020	28.507	2,587,602
2023-01-11	43.360	43.720	42.510	42.650	28.262	2,485,907
2023-01-10	43.280	43.490	42.330	43.210	28.633	2,621,384
2023-01-09	42.300	44.440	42.040	42.810	28.368	4,927,078
2023-01-06	41.000	42.880	40.860	42.320	28.043	4,752,338
2023-01-05	39.560	41.270	39.220	40.760	27.009	3,251,305
2023-01-04	40.370	41.600	39.400	39.570	26.221	2,771,984
2023-01-03	39.520	40.650	39.200	40.500	26.837	2,021,069
2022-12-30	39.880	41.100	39.410	39.610	26.247	2,159,855
2022-12-29	38.950	39.960	38.800	39.580	26.227	1,752,584
2022-12-28	40.620	40.620	38.910	39.080	25.896	2,000,857
2022-12-27	40.000	40.560	38.730	40.480	26.824	3,194,998
2022-12-26	38.050	40.690	37.820	40.000	26.506	3,221,154
2022-12-23	39.330	39.980	38.550	38.760	25.684	1,420,979
2022-12-22	40.510	41.300	39.510	39.640	26.267	1,528,814
2022-12-21	41.160	42.000	40.110	40.390	26.764	2,135,460
2022-12-20	41.660	41.950	40.820	41.700	27.632	1,897,697
2022-12-19	42.040	43.590	41.660	41.660	27.606	2,466,749
2022-12-16	43.730	43.750	41.750	42.030	27.851	3,270,538
2022-12-15	42.700	43.870	42.290	43.820	29.037	2,828,166
2022-12-14	42.450	42.940	42.030	42.650	28.262	1,733,369
2022-12-13	43.490	44.120	42.100	42.450	28.129	3,359,128
2022-12-12	41.980	43.900	41.450	43.660	28.931	4,059,256
2022-12-09	42.150	42.480	41.720	41.980	27.818	1,348,304
2022-12-08	42.400	42.690	41.940	42.180	27.950	1,451,384
2022-12-07	42.330	43.180	41.910	42.340	28.056	1,816,532
2022-12-06	42.480	42.990	41.750	42.330	28.050	1,866,550
2022-12-05	43.170	43.470	42.160	42.490	28.156	2,426,609
2022-12-02	43.760	43.760	42.710	42.750	28.328	3,171,268
2022-12-01	42.380	44.870	42.270	43.760	28.997	6,930,928
2022-11-30	41.010	42.280	40.110	41.680	27.619	2,970,645
2022-11-29	40.400	41.160	40.010	40.790	27.029	1,949,701
2022-11-28	39.800	40.640	38.800	40.470	26.817	3,082,443
2022-11-25	40.880	41.140	40.170	40.200	26.638	1,849,421
2022-11-24	41.050	42.420	41.000	41.210	27.307	2,909,792
2022-11-23	41.240	41.580	40.100	41.100	27.234	3,570,808
2022-11-22	43.040	43.350	41.300	41.490	27.493	3,806,373
2022-11-21	42.490	43.780	41.620	43.440	28.785	2,928,170
2022-11-18	43.050	43.660	42.500	42.750	28.328	3,171,307
2022-11-17	44.210	44.210	42.630	43.300	28.692	3,534,915
2022-11-16	45.560	45.820	44.080	44.210	29.295	3,474,289
2022-11-15	42.700	45.660	42.500	45.560	30.190	6,165,698
2022-11-14	44.070	45.150	42.830	42.980	28.480	4,241,503
2022-11-11	44.660	45.350	44.020	44.150	29.256	3,761,949
2022-11-10	44.190	45.160	43.500	43.600	28.891	3,817,879
2022-11-09	44.290	44.750	43.820	44.280	29.342	2,268,528
2022-11-08	45.700	46.650	43.790	44.050	29.189	4,601,536
2022-11-07	45.130	47.250	45.000	46.110	30.554	6,566,272
2022-11-04	42.960	45.600	42.800	45.120	29.898	6,787,963
2022-11-03	43.800	43.970	42.440	42.810	28.368	5,816,921
2022-11-02	41.000	44.680	40.300	43.830	29.043	9,141,126
2022-11-01	39.600	40.640	39.030	40.640	26.930	4,496,518

← NewerPage 16 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.