Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	38.450	40.200	38.390	39.260	26.015	3,978,349
2022-10-28	40.920	41.000	38.600	38.720	25.657	5,849,208
2022-10-27	41.260	42.620	40.920	40.920	27.115	6,322,476
2022-10-26	41.030	41.860	39.900	41.260	27.341	5,543,832
2022-10-25	40.600	41.480	39.060	41.200	27.301	6,803,922
2022-10-24	40.740	42.400	40.060	40.710	26.976	7,634,155
2022-10-21	41.010	41.550	40.060	40.600	26.903	5,190,628
2022-10-20	42.130	42.670	40.400	40.860	27.075	7,619,291
2022-10-19	43.610	44.890	42.500	42.710	28.301	7,555,307
2022-10-18	45.790	46.200	43.630	43.700	28.957	8,995,055
2022-10-17	46.500	47.540	45.000	45.510	30.157	6,973,450
2022-10-14	48.510	49.500	46.800	47.500	31.475	6,502,531
2022-10-13	47.600	50.230	47.600	48.120	31.886	4,270,430
2022-10-12	46.450	48.690	44.880	48.300	32.005	3,676,221
2022-10-11	45.690	46.500	44.850	45.770	30.329	2,514,179
2022-10-10	47.010	47.440	44.680	45.580	30.203	3,765,733
2022-09-30	48.900	48.920	46.500	46.660	30.919	3,320,835
2022-09-29	48.700	49.300	47.520	48.930	32.423	3,041,283
2022-09-28	50.550	51.260	48.020	48.360	32.045	3,647,293
2022-09-27	50.000	50.790	49.100	50.540	33.490	3,096,089
2022-09-26	47.510	50.130	46.930	49.760	32.973	4,868,119
2022-09-23	49.980	50.580	47.440	47.900	31.740	4,505,581
2022-09-22	49.720	52.010	49.200	49.880	33.052	3,588,174
2022-09-21	51.500	51.700	49.750	49.980	33.119	3,987,645
2022-09-20	50.280	52.680	50.280	51.780	34.311	4,877,233
2022-09-19	51.090	51.580	48.880	49.770	32.980	4,595,288
2022-09-16	51.810	52.500	50.610	51.090	33.854	3,649,546
2022-09-15	54.440	54.480	50.450	52.000	34.457	5,336,378
2022-09-14	55.890	57.110	54.000	54.230	35.935	3,517,128
2022-09-13	57.000	57.880	55.740	56.840	37.664	2,249,504
2022-09-09	56.950	56.950	55.120	56.550	37.472	1,966,627
2022-09-08	58.960	59.800	56.070	56.600	37.505	4,374,838
2022-09-07	55.600	61.180	55.300	58.900	39.029	6,253,623
2022-09-06	55.800	57.070	54.010	56.020	37.121	5,019,334
2022-09-05	56.040	57.990	54.680	55.160	36.551	3,276,343
2022-09-02	56.780	57.690	54.920	56.030	37.128	3,133,164
2022-09-01	58.910	59.800	56.020	56.280	37.293	4,199,836
2022-08-31	63.410	63.500	57.210	59.000	39.096	6,517,033
2022-08-30	64.690	65.700	63.010	63.210	41.885	3,242,443
2022-08-29	66.480	66.730	63.850	64.690	42.866	4,948,528
2022-08-26	63.000	70.370	62.420	66.970	44.377	10,268,286
2022-08-25	67.740	68.000	62.620	65.990	43.728	6,763,957
2022-08-24	72.430	73.800	66.580	67.180	44.516	6,241,070
2022-08-23	71.010	74.330	70.020	72.430	47.995	5,068,903
2022-08-22	70.520	72.410	66.530	71.640	47.471	8,100,116
2022-08-19	70.500	75.300	69.690	70.520	46.729	12,155,040
2022-08-18	63.530	69.690	62.600	69.540	46.080	8,200,438
2022-08-17	63.860	64.360	62.400	63.110	41.819	3,623,952
2022-08-16	61.230	64.370	60.100	63.500	42.078	6,115,404
2022-08-15	60.110	62.200	58.890	60.820	40.302	4,936,459
2022-08-12	64.900	66.860	61.580	61.800	40.951	5,981,082
2022-08-11	63.700	66.420	61.480	64.830	42.959	7,822,169
2022-08-10	62.000	68.180	59.270	64.440	42.700	10,795,903
2022-08-09	59.890	60.500	58.800	58.980	39.082	3,642,115
2022-08-08	59.230	61.680	57.300	59.450	39.394	5,599,890
2022-08-05	59.380	60.330	57.480	58.830	38.983	5,426,525
2022-08-04	62.020	62.660	58.710	60.000	39.758	5,707,541
2022-08-03	60.080	65.000	60.080	61.290	40.613	7,687,451
2022-08-02	62.510	63.150	59.110	59.860	39.666	5,465,112
2022-08-01	63.860	66.000	62.470	63.210	41.885	6,113,328

← NewerPage 17 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.