Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	102.01	108.80	100.52	101.92	35.504	3,238,167
2022-01-26	103.72	107.00	100.50	104.32	36.340	3,206,775
2022-01-25	107.00	108.88	102.81	103.14	35.929	2,851,688
2022-01-24	108.03	110.51	107.28	107.74	37.531	2,442,448
2022-01-21	107.60	112.59	106.01	110.50	38.493	3,402,575
2022-01-20	112.33	112.70	107.21	107.71	37.521	3,063,023
2022-01-19	115.00	115.00	111.03	112.60	39.224	3,122,543
2022-01-18	114.90	115.16	111.01	113.88	39.670	2,905,003
2022-01-17	112.82	115.58	111.50	114.50	39.886	4,426,616
2022-01-14	111.00	114.87	109.00	112.40	39.155	4,515,399
2022-01-13	115.80	117.32	110.00	110.96	38.653	5,780,077
2022-01-12	103.11	115.19	102.00	113.17	39.423	6,294,220
2022-01-11	106.00	110.80	101.41	103.10	35.915	4,656,050
2022-01-10	96.600	106.87	95.180	106.00	36.925	6,536,082
2022-01-07	101.38	105.92	96.080	98.000	34.138	7,046,038
2022-01-06	96.200	103.10	94.000	101.90	35.497	6,732,549
2022-01-05	95.440	99.000	93.260	97.500	33.964	4,303,781
2022-01-04	100.00	102.34	93.690	95.840	33.386	6,199,249
2021-12-31	109.41	110.13	99.010	102.20	35.602	6,655,172
2021-12-30	105.10	110.47	105.10	109.40	38.110	2,983,235
2021-12-29	108.58	110.55	105.00	107.25	37.361	3,256,598
2021-12-28	109.00	111.90	106.00	109.39	38.106	5,159,114
2021-12-27	104.11	110.78	104.11	106.00	36.925	4,415,849
2021-12-24	115.07	118.13	105.94	109.62	38.186	6,503,150
2021-12-23	101.21	116.32	99.500	115.05	40.078	8,689,141
2021-12-22	99.010	105.00	99.000	102.78	35.804	6,513,242
2021-12-21	94.200	102.59	93.110	98.900	34.452	9,217,667
2021-12-20	93.310	95.660	92.660	93.930	32.721	4,637,944
2021-12-17	95.320	96.700	93.000	93.000	32.397	5,913,699
2021-12-16	96.370	98.760	93.920	95.800	33.372	5,833,027
2021-12-15	96.450	97.880	94.910	97.500	33.964	4,544,891
2021-12-14	97.800	99.550	95.310	96.580	33.644	4,101,942
2021-12-13	99.650	99.650	96.880	98.010	34.142	3,892,242
2021-12-10	99.100	100.88	97.560	99.650	34.713	5,867,951
2021-12-09	104.90	104.90	99.120	99.970	34.825	5,211,346
2021-12-08	108.30	108.98	103.30	104.60	36.438	4,401,337
2021-12-07	110.19	111.83	106.00	107.30	37.378	4,042,445
2021-12-06	113.53	114.00	108.67	109.00	37.970	3,990,530
2021-12-03	116.98	116.98	112.02	113.10	39.399	4,536,353
2021-12-02	119.99	120.55	114.68	117.09	40.788	5,399,967
2021-12-01	124.97	124.97	115.62	120.57	42.001	5,174,168
2021-11-30	130.04	132.00	121.50	124.51	43.373	4,004,457
2021-11-29	119.93	131.23	119.00	128.45	44.746	4,432,100
2021-11-26	117.43	128.88	117.43	124.01	43.199	4,121,096
2021-11-25	117.04	122.58	112.86	118.28	41.203	3,628,631
2021-11-24	113.22	120.71	111.70	116.93	40.733	4,851,864
2021-11-23	111.32	118.59	108.00	116.86	40.708	7,773,631
2021-11-22	120.43	122.00	108.00	112.85	39.311	10,689,939
2021-11-19	123.13	126.34	114.00	120.80	42.081	8,299,789
2021-11-18	110.62	129.00	110.62	122.10	42.534	8,950,070
2021-11-17	105.25	115.00	105.25	110.40	38.458	7,603,226
2021-11-16	106.00	110.88	101.00	106.00	36.925	8,135,888
2021-11-15	91.810	108.31	90.360	107.00	37.274	9,233,137
2021-11-12	89.270	91.500	87.600	90.270	31.446	5,817,415
2021-11-11	92.000	94.820	89.580	90.080	31.380	4,708,490
2021-11-10	96.870	99.430	92.830	93.500	32.571	4,475,636
2021-11-09	95.440	98.450	93.000	96.850	33.738	4,654,616
2021-11-08	92.940	99.500	91.030	93.980	32.738	7,134,969
2021-11-05	100.31	107.50	91.950	92.900	32.362	11,278,010
2021-11-04	92.000	99.500	89.000	98.200	34.208	8,090,858

← NewerPage 20 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.