Zhuhai Enpower Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 92.000 | 99.500 | 89.000 | 98.200 | 34.208 | 8,090,858 |
| 2021-11-03 | 86.860 | 93.500 | 84.050 | 91.480 | 31.867 | 7,026,384 |
| 2021-11-02 | 90.100 | 91.330 | 84.890 | 86.750 | 30.220 | 9,657,787 |
| 2021-11-01 | 73.020 | 87.420 | 72.900 | 87.420 | 30.453 | 10,198,431 |
| 2021-10-29 | 72.370 | 74.400 | 71.300 | 72.850 | 25.377 | 3,793,002 |
| 2021-10-28 | 73.390 | 74.460 | 70.090 | 73.050 | 25.447 | 6,078,871 |
| 2021-10-27 | 72.940 | 73.820 | 68.850 | 72.500 | 25.255 | 6,128,940 |
| 2021-10-26 | 73.200 | 75.580 | 70.990 | 71.550 | 24.925 | 4,161,566 |
| 2021-10-25 | 69.760 | 73.000 | 69.280 | 72.010 | 25.085 | 5,062,736 |
| 2021-10-22 | 69.500 | 72.460 | 68.500 | 69.550 | 24.228 | 4,835,959 |
| 2021-10-21 | 70.990 | 72.650 | 68.700 | 70.830 | 24.674 | 5,109,005 |
| 2021-10-20 | 70.050 | 72.880 | 69.230 | 71.460 | 24.893 | 5,805,730 |
| 2021-10-19 | 74.170 | 76.000 | 68.680 | 69.010 | 24.040 | 5,237,030 |
| 2021-10-18 | 66.600 | 73.500 | 66.600 | 71.990 | 25.078 | 9,738,040 |
| 2021-10-15 | 69.800 | 69.800 | 62.000 | 66.500 | 23.165 | 13,597,612 |
| 2021-10-14 | 72.200 | 73.530 | 66.800 | 71.450 | 24.890 | 6,049,197 |
← NewerPage 21 of 21 · 1,216 trading days
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.