Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	66.000	68.050	64.440	65.900	22.956	3,376,218
2022-04-29	61.730	66.300	61.300	65.890	22.953	3,877,886
2022-04-28	66.330	66.330	60.650	61.730	21.504	4,047,307
2022-04-27	60.000	65.280	53.500	64.790	22.570	4,571,368
2022-04-26	62.220	64.220	58.210	58.890	20.514	4,205,736
2022-04-25	68.680	68.830	63.340	63.500	22.120	4,153,871
2022-04-22	72.150	75.400	68.310	69.160	24.092	4,369,713
2022-04-21	73.680	75.480	71.980	72.140	25.130	3,798,420
2022-04-20	71.780	75.420	71.780	73.390	25.566	2,147,188
2022-04-19	72.730	75.890	72.730	73.540	25.618	2,721,688
2022-04-18	70.080	72.850	68.190	72.720	25.332	3,413,721
2022-04-15	71.680	74.890	68.890	69.810	24.318	3,392,854
2022-04-14	70.770	73.630	70.770	71.900	25.046	2,126,073
2022-04-13	73.490	73.960	70.500	70.610	24.597	2,278,576
2022-04-12	75.890	75.990	72.000	74.000	25.778	2,510,851
2022-04-11	79.820	79.820	73.990	74.860	26.078	2,068,910
2022-04-08	80.390	80.990	77.250	79.840	27.812	2,482,775
2022-04-07	83.280	83.280	78.890	79.580	27.722	2,679,938
2022-04-06	84.640	85.680	82.590	82.670	28.798	1,696,319
2022-04-01	83.350	85.210	82.090	84.640	29.484	1,541,934
2022-03-31	85.260	86.000	84.000	84.510	29.439	1,400,811
2022-03-30	81.810	86.980	81.500	85.600	29.819	1,749,756
2022-03-29	83.000	84.200	81.180	81.380	28.349	1,118,137
2022-03-28	84.000	84.770	81.540	82.900	28.878	1,948,766
2022-03-25	84.010	87.950	83.880	84.760	29.526	1,996,138
2022-03-24	85.170	86.000	83.380	85.000	29.610	1,428,134
2022-03-23	84.010	86.800	84.010	85.860	29.909	1,973,626
2022-03-22	86.510	86.600	83.410	84.000	29.262	2,601,167
2022-03-21	86.750	88.010	85.100	87.280	30.404	3,465,597
2022-03-18	91.970	92.000	86.600	87.320	30.418	3,438,779
2022-03-17	90.130	93.790	90.130	91.610	31.912	3,927,382
2022-03-16	86.100	92.430	83.210	90.680	31.589	4,531,724
2022-03-15	89.810	89.810	84.510	85.020	29.617	2,755,520
2022-03-14	90.000	90.520	87.800	88.120	30.697	2,334,433
2022-03-11	91.540	91.540	88.200	89.960	31.338	1,398,026
2022-03-10	89.260	93.460	89.260	91.540	31.888	1,727,167
2022-03-09	89.680	91.880	85.020	87.810	30.589	2,828,885
2022-03-08	94.140	95.500	89.800	90.400	31.491	1,996,708
2022-03-07	96.120	96.250	90.680	92.950	32.379	2,856,088
2022-03-04	98.000	98.970	94.590	96.110	33.480	2,844,699
2022-03-03	102.39	103.50	98.820	98.980	34.480	2,300,518
2022-03-02	103.38	103.80	100.70	102.23	35.612	1,841,497
2022-03-01	104.00	104.51	101.60	103.38	36.013	1,517,179
2022-02-28	104.99	105.68	101.94	103.40	36.020	1,584,029
2022-02-25	104.50	106.21	101.60	105.00	36.577	2,438,372
2022-02-24	103.66	107.91	101.50	103.69	36.121	3,879,323
2022-02-23	100.80	105.45	99.000	103.50	36.054	3,307,539
2022-02-22	100.99	101.90	97.450	99.920	34.807	2,725,168
2022-02-21	101.95	104.00	99.050	101.18	35.246	2,991,711
2022-02-18	99.170	102.00	98.000	101.99	35.528	2,896,435
2022-02-17	96.500	99.870	95.130	99.370	34.616	2,696,805
2022-02-16	94.870	97.980	92.180	96.500	33.616	3,341,303
2022-02-15	92.420	94.380	89.000	93.950	32.728	3,368,415
2022-02-14	84.780	90.800	84.000	89.000	31.003	5,410,421
2022-02-11	92.000	92.000	81.670	86.200	30.028	9,593,861
2022-02-10	105.45	105.98	92.010	92.080	32.076	6,042,833
2022-02-09	106.80	109.80	103.92	106.14	36.974	2,785,303
2022-02-08	106.43	109.20	102.56	108.37	37.751	3,633,177
2022-02-07	104.00	109.50	103.00	106.37	37.054	4,607,412
2022-01-28	101.98	104.38	95.690	100.38	34.968	4,280,286

← NewerPage 19 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.