Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	64.080	65.490	63.000	63.800	42.276	5,447,225
2022-07-28	62.640	65.940	61.200	64.570	42.787	7,127,247
2022-07-27	59.320	63.260	58.500	62.120	41.163	6,848,119
2022-07-26	58.070	60.020	57.150	59.500	39.427	3,842,317
2022-07-25	59.510	60.030	57.060	57.860	38.340	4,461,583
2022-07-22	60.640	63.290	59.250	59.810	39.632	7,249,018
2022-07-21	59.670	61.850	58.300	60.740	40.249	7,720,415
2022-07-20	58.630	60.500	56.410	59.780	39.613	7,069,611
2022-07-19	58.010	59.140	57.300	58.070	38.479	4,414,171
2022-07-18	59.380	60.180	55.120	58.640	38.857	8,213,663
2022-07-15	57.880	61.550	57.500	59.200	39.228	9,380,021
2022-07-14	60.000	61.390	58.110	58.500	38.764	5,828,243
2022-07-13	59.900	60.460	57.850	59.890	39.685	5,560,403
2022-07-12	59.450	61.980	57.570	60.390	40.017	8,996,120
2022-07-11	58.110	61.030	56.810	60.500	40.090	6,385,173
2022-07-08	58.840	60.960	57.100	58.080	38.486	5,312,523
2022-07-07	58.260	59.500	56.600	58.850	38.996	7,342,141
2022-07-06	56.420	58.800	55.830	57.580	38.155	4,604,429
2022-07-05	57.690	57.750	54.200	56.420	37.386	6,062,264
2022-07-04	57.000	57.990	55.000	56.830	37.658	7,892,377
2022-07-01	57.790	58.880	55.600	57.020	37.784	4,982,263
2022-06-30	55.950	59.160	55.950	57.770	38.281	7,173,000
2022-06-29	61.590	61.600	56.500	56.580	37.492	11,472,106
2022-06-28	59.240	64.470	58.980	62.670	41.528	10,282,929
2022-06-27	59.350	61.200	56.880	59.230	39.248	11,176,189
2022-06-24	60.200	62.010	57.680	60.000	39.758	14,406,409
2022-06-23	54.780	62.690	53.820	61.230	40.573	18,740,091
2022-06-22	50.280	57.680	49.500	53.600	35.517	11,656,656
2022-06-21	52.490	52.550	47.680	49.560	32.840	6,685,636
2022-06-20	94.630	99.380	94.500	97.900	34.104	7,928,707
2022-06-17	94.080	97.500	92.660	93.810	32.679	7,534,279
2022-06-16	94.180	97.930	93.500	94.900	33.059	5,601,932
2022-06-15	98.750	101.39	92.940	94.900	33.059	10,240,611
2022-06-14	95.000	98.490	92.220	96.820	33.727	7,241,736
2022-06-13	89.000	97.480	87.500	94.150	32.797	9,437,522
2022-06-10	82.440	90.880	80.910	88.840	30.948	9,182,584
2022-06-09	85.720	85.800	80.690	82.150	28.617	4,800,479
2022-06-08	89.150	89.610	83.000	85.500	29.784	6,226,695
2022-06-07	89.600	90.970	87.170	88.290	30.756	3,680,430
2022-06-06	86.300	94.880	85.880	89.770	31.272	7,131,580
2022-06-02	81.040	87.000	80.880	85.250	29.697	4,068,109
2022-06-01	80.300	84.500	78.400	82.080	28.593	4,857,684
2022-05-31	74.770	80.890	73.000	79.850	27.816	6,342,698
2022-05-30	73.100	75.490	71.860	74.820	26.064	2,895,313
2022-05-27	74.670	77.300	71.600	72.580	25.283	4,703,237
2022-05-26	74.910	76.360	71.000	74.660	26.008	2,149,462
2022-05-25	73.480	75.470	72.140	75.180	26.189	2,890,183
2022-05-24	78.960	80.500	73.630	73.800	25.708	4,814,501
2022-05-23	77.500	79.330	76.110	78.730	27.426	3,452,293
2022-05-20	79.210	79.690	76.660	78.130	27.217	3,003,319
2022-05-19	77.300	81.250	76.280	79.100	27.555	4,896,581
2022-05-18	74.350	80.000	74.000	78.620	27.387	5,619,001
2022-05-17	72.150	74.690	70.520	73.860	25.729	3,958,316
2022-05-16	75.000	75.000	70.410	72.580	25.283	5,916,666
2022-05-13	69.390	75.580	68.330	74.330	25.893	4,980,941
2022-05-12	67.480	71.710	67.480	69.390	24.172	2,782,105
2022-05-11	68.790	73.760	66.350	69.710	24.284	5,611,645
2022-05-10	64.060	69.610	63.300	68.990	24.033	2,865,046
2022-05-09	65.010	66.880	65.010	65.430	22.793	1,538,714
2022-05-06	63.530	66.700	62.770	65.350	22.765	3,046,362

← NewerPage 18 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.