Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	23.640	24.430	23.110	23.330	23.330	8,459,004
2026-07-15	25.200	25.290	23.760	23.860	23.860	9,771,847
2026-07-14	24.570	25.700	24.230	25.350	25.350	11,073,883
2026-07-13	26.480	26.560	24.490	24.600	24.600	11,117,750
2026-07-10	27.030	27.770	26.510	26.510	26.510	9,015,765
2026-07-09	27.800	27.800	25.900	27.070	27.070	11,375,221
2026-07-08	28.290	28.990	27.450	27.600	27.600	10,171,076
2026-07-07	30.240	31.240	28.100	28.380	28.380	11,663,046
2026-07-06	31.120	31.300	30.260	30.310	30.310	11,331,048
2026-07-03	29.200	31.760	28.890	31.200	31.200	15,963,557
2026-07-02	29.400	30.710	29.010	29.190	29.190	10,908,550
2026-07-01	28.510	29.920	28.320	29.800	29.800	11,979,254
2026-06-30	27.400	28.800	27.400	28.620	28.620	8,644,740
2026-06-29	28.990	29.440	27.400	27.660	27.660	12,347,511
2026-06-26	29.700	29.800	27.980	28.360	28.360	12,009,503
2026-06-25	30.600	30.770	29.500	29.880	29.880	8,334,655
2026-06-24	30.550	31.150	30.120	30.660	30.660	8,513,920
2026-06-23	30.680	31.300	29.900	30.780	30.780	9,218,052
2026-06-22	31.780	32.000	29.590	30.680	30.680	14,353,555
2026-06-18	32.030	33.270	31.710	31.800	31.800	10,360,690
2026-06-17	32.000	32.420	31.450	32.260	32.260	10,377,710
2026-06-16	31.440	32.330	31.060	31.700	31.700	10,104,160
2026-06-15	30.340	31.450	30.050	31.310	31.310	9,832,173
2026-06-12	30.170	32.300	29.940	30.300	30.300	13,976,250
2026-06-11	31.080	31.580	29.990	30.330	30.330	11,198,070
2026-06-10	32.010	32.500	30.890	31.480	31.480	11,583,940
2026-06-09	32.110	33.850	32.110	32.560	32.498	14,060,855
2026-06-08	31.000	32.550	30.830	31.530	31.470	13,162,164
2026-06-05	32.540	33.500	32.060	32.470	32.408	15,269,990
2026-06-04	34.300	34.900	31.900	32.350	32.288	24,615,869
2026-06-03	32.400	35.350	32.390	34.180	34.115	21,008,490
2026-06-02	31.650	33.560	31.500	32.640	32.578	14,084,550
2026-06-01	33.500	33.570	31.530	31.820	31.759	18,911,260
2026-05-29	35.370	35.380	32.590	32.760	32.698	15,623,110
2026-05-28	30.800	35.570	30.610	34.790	34.724	26,642,920
2026-05-27	32.010	32.360	30.800	31.120	31.061	14,168,470
2026-05-26	33.140	34.000	31.810	32.200	32.139	14,756,600
2026-05-25	33.700	34.090	33.100	33.440	33.376	10,093,610
2026-05-22	33.320	33.850	32.830	33.570	33.506	10,662,300
2026-05-21	33.540	35.220	33.000	33.250	33.187	15,737,410
2026-05-20	33.710	34.150	33.300	33.690	33.626	9,006,927
2026-05-19	33.360	34.300	33.150	34.280	34.215	13,435,760
2026-05-18	34.910	35.100	32.900	33.360	33.297	18,472,840
2026-05-15	33.580	35.480	33.580	34.380	34.315	15,559,570
2026-05-14	33.590	34.360	33.200	33.660	33.596	11,864,890
2026-05-13	32.780	33.950	32.620	33.580	33.516	12,148,830
2026-05-12	33.090	33.290	32.190	32.800	32.738	10,780,520
2026-05-11	32.900	34.420	32.100	33.300	33.237	19,136,500
2026-05-08	31.350	32.860	31.220	32.580	32.518	14,346,180
2026-05-07	31.780	32.500	31.600	31.640	31.580	13,170,410
2026-05-06	30.810	32.000	30.500	31.680	31.620	15,316,190
2026-04-30	31.490	31.490	30.400	30.660	30.602	11,978,960
2026-04-29	30.500	31.650	30.370	31.380	31.320	14,020,190
2026-04-28	30.700	31.440	30.290	30.750	30.691	13,154,860
2026-04-27	29.770	30.900	29.600	30.810	30.751	15,107,530
2026-04-24	30.010	30.380	29.480	29.770	29.713	18,490,330
2026-04-23	30.540	31.000	30.060	30.380	30.322	16,133,680
2026-04-22	29.720	30.850	29.680	30.560	30.502	16,976,430
2026-04-21	29.650	30.580	29.440	29.900	29.843	18,995,990
2026-04-20	29.480	29.990	29.160	29.420	29.364	20,473,311

← NewerPage 2 of 5 · 241 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.