Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	27.850	30.160	27.800	29.580	29.524	35,481,180
2026-04-16	26.970	27.900	26.780	27.520	27.468	26,409,650
2026-04-15	27.800	28.010	26.300	26.950	26.899	39,308,273
2026-04-14	24.760	25.420	24.640	25.420	25.372	13,884,630
2026-04-13	24.400	24.860	24.330	24.760	24.713	8,562,794
2026-04-10	24.620	25.080	24.530	24.590	24.543	11,810,300
2026-04-09	23.400	26.070	23.300	24.800	24.753	26,348,100
2026-04-08	23.260	23.770	23.080	23.610	23.565	13,604,390
2026-04-07	23.000	23.340	22.590	22.850	22.807	11,064,420
2026-04-03	21.440	23.540	21.440	23.270	23.226	18,676,740
2026-04-02	21.570	21.660	21.220	21.380	21.339	5,266,686
2026-04-01	21.470	21.710	21.250	21.690	21.649	5,306,279
2026-03-31	21.210	21.350	20.950	21.050	21.010	4,594,256
2026-03-30	20.970	21.320	20.910	21.210	21.170	3,699,384
2026-03-27	20.800	21.460	20.730	21.340	21.299	4,251,348
2026-03-26	21.500	21.680	21.040	21.150	21.110	4,625,877
2026-03-25	21.200	21.500	21.120	21.500	21.459	5,462,433
2026-03-24	20.830	21.100	20.420	21.030	20.990	6,302,057
2026-03-23	21.300	21.490	20.250	20.430	20.391	9,127,183
2026-03-20	22.180	22.200	21.500	21.640	21.599	4,838,561
2026-03-19	22.240	22.340	21.900	22.000	21.958	4,931,085
2026-03-18	22.480	22.690	22.130	22.500	22.457	5,081,154
2026-03-17	23.000	23.120	22.450	22.500	22.457	4,273,878
2026-03-16	22.880	22.880	22.410	22.870	22.827	4,367,157
2026-03-13	22.830	23.080	22.690	22.810	22.767	4,658,277
2026-03-12	23.320	23.480	22.850	22.950	22.906	5,169,292
2026-03-11	23.690	23.850	23.360	23.380	23.336	5,682,414
2026-03-10	23.500	23.780	23.410	23.630	23.585	4,886,850
2026-03-09	23.140	23.250	22.450	23.210	23.166	8,480,594
2026-03-06	23.100	23.670	23.060	23.590	23.545	4,882,473
2026-03-05	23.200	23.510	23.030	23.220	23.176	6,458,109
2026-03-04	22.900	23.400	22.650	22.830	22.787	7,102,483
2026-03-03	24.410	24.730	23.140	23.180	23.136	10,244,390
2026-03-02	25.000	25.180	24.300	24.380	24.334	12,296,910
2026-02-27	25.620	25.800	25.280	25.580	25.531	5,927,305
2026-02-26	25.680	25.850	25.440	25.770	25.721	6,788,404
2026-02-25	26.060	26.220	25.670	25.740	25.691	7,483,832
2026-02-24	26.100	26.310	25.900	26.070	26.020	5,987,749
2026-02-13	25.890	26.340	25.780	25.910	25.861	5,612,241
2026-02-12	25.980	26.100	25.700	25.890	25.841	6,046,191
2026-02-11	26.500	26.780	25.950	26.010	25.961	6,589,347
2026-02-10	26.490	26.850	26.200	26.360	26.310	7,792,692
2026-02-09	25.480	26.770	25.400	26.300	26.250	12,365,000
2026-02-06	25.210	25.470	24.850	25.240	25.192	6,518,774
2026-02-05	25.180	26.090	25.060	25.420	25.372	9,608,716
2026-02-04	24.770	25.330	24.710	25.250	25.202	7,922,446
2026-02-03	24.980	24.990	24.550	24.880	24.833	7,152,277
2026-02-02	25.020	25.390	24.600	24.650	24.603	8,600,231
2026-01-30	25.380	25.500	24.420	25.040	24.992	8,667,120
2026-01-29	25.950	26.340	25.250	25.410	25.362	10,391,780
2026-01-28	26.370	26.520	25.750	25.860	25.811	7,688,610
2026-01-27	26.520	26.620	25.430	26.360	26.310	11,499,680
2026-01-26	27.900	28.000	26.360	26.600	26.549	19,371,020
2026-01-23	27.390	27.900	27.390	27.890	27.837	8,699,313
2026-01-22	27.710	27.910	27.280	27.450	27.398	8,385,162
2026-01-21	26.900	27.960	26.770	27.720	27.667	11,273,930
2026-01-20	27.040	27.350	26.850	27.190	27.138	11,497,080
2026-01-19	27.490	27.630	26.900	27.060	27.009	9,714,122
2026-01-16	26.820	27.460	26.720	27.300	27.248	11,378,320
2026-01-15	26.630	27.500	26.550	26.840	26.789	9,648,376

← NewerPage 3 of 21 · 1,212 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.