Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	26.230	27.580	26.230	26.740	26.689	15,290,920
2026-01-13	27.290	27.800	26.280	26.400	26.350	11,298,400
2026-01-12	26.750	27.450	26.700	27.290	27.238	12,200,780
2026-01-09	26.500	26.780	26.200	26.550	26.499	10,381,720
2026-01-08	25.500	26.800	25.380	26.520	26.470	14,838,800
2026-01-07	26.350	26.520	26.100	26.240	26.190	10,102,990
2026-01-06	26.050	26.920	25.880	26.500	26.450	13,469,120
2026-01-05	25.260	26.490	25.130	26.120	26.070	15,171,120
2025-12-31	24.870	25.280	24.570	25.060	25.012	9,845,198
2025-12-30	24.630	25.190	24.570	24.840	24.793	7,303,982
2025-12-29	24.610	24.890	24.560	24.720	24.673	6,329,107
2025-12-26	24.720	25.200	24.520	24.610	24.563	7,066,123
2025-12-25	24.330	24.980	24.240	24.780	24.733	6,339,252
2025-12-24	23.990	24.460	23.970	24.340	24.294	6,006,432
2025-12-23	24.300	24.390	23.930	24.040	23.994	6,155,742
2025-12-22	24.040	24.550	24.040	24.380	24.334	7,519,118
2025-12-19	23.780	24.320	23.780	24.040	23.994	7,471,179
2025-12-18	23.830	24.280	23.720	23.750	23.705	6,517,038
2025-12-17	23.660	24.200	23.300	24.020	23.974	9,864,103
2025-12-16	24.130	24.230	23.450	23.710	23.665	13,701,750
2025-12-15	24.990	25.320	24.640	24.680	24.633	8,336,361
2025-12-12	25.250	25.750	25.160	25.430	25.382	6,907,059
2025-12-11	26.540	26.540	25.420	25.420	25.372	10,432,310
2025-12-10	26.880	26.880	26.380	26.560	26.509	8,148,234
2025-12-09	27.550	27.930	27.120	27.170	27.118	5,244,390
2025-12-08	27.800	28.080	27.610	27.790	27.737	6,163,886
2025-12-05	27.380	27.800	26.960	27.770	27.717	5,420,062
2025-12-04	27.540	27.880	27.120	27.410	27.358	3,867,920
2025-12-03	28.160	28.270	27.440	27.580	27.528	4,440,179
2025-12-02	28.400	28.400	27.860	28.160	28.106	3,308,800
2025-12-01	28.390	28.700	28.130	28.400	28.346	4,366,021
2025-11-28	27.870	28.320	27.610	28.300	28.246	3,812,133
2025-11-27	27.690	28.420	27.600	27.910	27.857	4,766,915
2025-11-26	27.800	28.000	27.590	27.610	27.557	3,332,057
2025-11-25	27.900	28.240	27.770	27.800	27.747	4,399,006
2025-11-24	27.160	28.100	26.880	27.900	27.847	6,317,099
2025-11-21	27.460	27.950	27.000	27.160	27.108	5,816,793
2025-11-20	28.110	28.330	27.330	27.470	27.418	4,171,345
2025-11-19	28.500	28.650	27.780	27.970	27.917	5,217,980
2025-11-18	29.230	29.230	28.370	28.550	28.496	6,785,504
2025-11-17	29.520	29.550	28.930	29.140	29.085	5,621,209
2025-11-14	29.700	30.050	29.330	29.380	29.324	7,297,349
2025-11-13	30.100	30.260	29.810	29.910	29.853	9,027,320
2025-11-12	31.080	31.430	30.020	30.330	30.272	11,271,970
2025-11-11	30.050	32.630	29.970	31.380	31.320	19,622,660
2025-11-10	29.600	30.070	29.420	29.820	29.763	5,065,684
2025-11-07	30.400	30.400	29.460	29.610	29.554	8,064,300
2025-11-06	29.790	30.870	29.690	30.450	30.392	8,150,862
2025-11-05	29.590	29.990	29.400	29.800	29.743	5,702,741
2025-11-04	31.000	31.200	29.710	29.950	29.893	11,466,580
2025-11-03	31.890	32.500	30.720	31.210	31.151	10,892,470
2025-10-31	30.950	32.480	30.950	31.880	31.819	13,985,150
2025-10-30	31.970	32.400	31.080	31.080	31.021	9,072,282
2025-10-29	31.130	32.100	31.130	31.930	31.869	11,759,340
2025-10-28	31.480	31.780	31.080	31.290	31.230	8,567,095
2025-10-27	31.990	32.080	30.930	31.480	31.420	13,566,000
2025-10-24	32.000	32.200	31.610	31.690	31.630	9,561,988
2025-10-23	31.430	31.890	30.900	31.860	31.799	11,291,800
2025-10-22	32.000	32.260	30.300	31.430	31.370	20,562,721
2025-10-21	30.710	31.750	30.620	31.610	31.550	13,105,680

← NewerPage 4 of 21 · 1,214 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.