Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	29.300	31.180	29.300	30.470	30.412	15,190,670
2025-10-17	30.570	30.740	28.800	28.820	28.765	10,866,120
2025-10-16	31.100	31.930	30.370	30.560	30.502	14,602,070
2025-10-15	31.500	31.680	30.500	31.220	31.161	10,092,030
2025-10-14	32.170	32.500	30.740	30.860	30.801	15,806,750
2025-10-13	30.040	31.710	29.100	31.390	31.330	15,378,450
2025-10-10	30.690	32.800	30.530	31.950	31.889	19,708,609
2025-10-09	30.900	31.190	30.560	30.640	30.582	7,395,346
2025-09-30	30.450	31.460	30.350	30.670	30.612	9,284,582
2025-09-29	30.270	31.000	29.820	30.390	30.332	9,850,826
2025-09-26	30.720	31.310	30.270	30.270	30.212	8,396,845
2025-09-25	31.480	31.650	30.810	31.040	30.981	11,445,700
2025-09-24	29.200	31.750	29.050	31.480	31.420	16,254,080
2025-09-23	29.960	30.080	28.720	29.500	29.444	7,247,189
2025-09-22	29.260	30.080	29.020	29.980	29.923	6,292,596
2025-09-19	30.210	30.340	29.100	29.290	29.234	8,611,089
2025-09-18	30.920	31.650	29.770	30.210	30.153	11,958,550
2025-09-17	30.610	31.500	30.500	31.080	31.021	9,084,826
2025-09-16	30.010	30.880	29.900	30.720	30.662	8,764,060
2025-09-15	30.360	30.690	29.950	30.010	29.953	7,167,888
2025-09-12	30.350	31.100	30.050	30.100	30.043	7,854,809
2025-09-11	29.240	30.540	28.880	30.360	30.302	9,577,883
2025-09-10	29.840	30.480	29.200	29.320	29.264	8,648,666
2025-09-09	30.210	30.400	29.750	29.840	29.783	5,036,297
2025-09-08	29.800	30.630	29.800	30.430	30.372	7,318,493
2025-09-05	29.310	29.950	29.080	29.800	29.743	6,967,251
2025-09-04	30.000	30.740	28.620	29.310	29.254	10,023,520
2025-09-03	30.940	31.020	29.850	29.920	29.863	7,518,564
2025-09-02	31.030	31.430	29.660	30.930	30.871	14,847,040
2025-09-01	31.800	32.190	30.820	31.000	30.941	10,814,800
2025-08-29	31.960	32.340	31.130	31.800	31.739	14,560,880
2025-08-28	31.330	31.930	30.420	31.600	31.540	11,552,750
2025-08-27	32.400	32.820	31.110	31.180	31.121	13,573,710
2025-08-26	32.300	33.680	31.880	32.820	32.758	14,487,340
2025-08-25	32.000	33.190	31.950	32.490	32.428	12,080,600
2025-08-22	31.750	32.240	31.650	32.000	31.939	8,919,029
2025-08-21	32.840	33.120	31.570	31.850	31.789	11,807,860
2025-08-20	32.460	33.100	32.100	32.840	32.778	11,036,770
2025-08-19	32.280	32.860	31.100	32.630	32.568	16,338,340
2025-08-18	32.620	32.890	31.640	32.270	32.209	14,100,850
2025-08-15	30.250	32.130	30.250	32.020	31.959	14,701,790
2025-08-14	31.100	31.200	30.050	30.400	30.342	8,741,048
2025-08-13	30.110	31.150	30.100	31.080	31.021	10,245,800
2025-08-12	30.800	30.860	29.680	30.170	30.113	11,616,650
2025-08-11	30.720	31.290	30.600	30.770	30.711	7,261,548
2025-08-08	30.620	31.100	30.360	30.580	30.522	7,761,971
2025-08-07	32.080	32.310	30.800	30.800	30.741	12,422,740
2025-08-06	31.240	31.240	30.630	31.100	31.041	10,658,500
2025-08-05	30.250	31.420	30.080	31.270	31.211	17,160,760
2025-08-04	28.900	30.330	28.800	30.200	30.143	15,652,890
2025-08-01	28.900	29.480	28.800	28.920	28.865	10,016,770
2025-07-31	28.300	29.680	28.210	28.930	28.875	17,177,109
2025-07-30	28.760	29.040	28.100	28.370	28.316	7,830,557
2025-07-29	28.150	29.410	28.010	28.960	28.905	12,463,080
2025-07-28	28.660	28.750	28.170	28.280	28.226	5,770,160
2025-07-25	28.480	28.700	28.010	28.620	28.566	6,727,007
2025-07-24	28.290	28.850	28.200	28.500	28.446	7,292,686
2025-07-23	28.600	28.940	28.060	28.120	28.067	6,745,885
2025-07-22	28.750	29.080	28.400	28.500	28.446	7,236,769
2025-07-21	28.260	29.300	28.190	28.940	28.885	9,797,436

← NewerPage 5 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.