Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	28.700	29.000	28.340	28.520	28.466	10,352,640
2025-07-17	28.810	29.310	28.380	29.120	29.065	16,946,760
2025-07-16	27.080	28.590	26.990	28.260	28.206	13,730,970
2025-07-15	27.280	27.470	26.800	27.130	27.078	6,412,337
2025-07-14	27.240	27.570	26.760	27.410	27.358	7,074,686
2025-07-11	26.900	27.710	26.520	27.200	27.148	10,996,510
2025-07-10	26.600	27.190	26.270	26.330	26.280	6,422,140
2025-07-09	26.750	27.060	26.310	26.400	26.350	4,540,675
2025-07-08	26.330	26.720	26.240	26.630	26.579	3,226,300
2025-07-07	26.350	26.400	25.900	26.370	26.320	3,199,683
2025-07-04	26.800	26.810	26.230	26.320	26.270	4,233,720
2025-07-03	26.870	27.100	26.430	26.720	26.669	4,419,076
2025-07-02	27.330	27.330	26.460	26.600	26.549	6,221,073
2025-07-01	27.870	28.140	27.250	27.390	27.338	5,508,390
2025-06-30	27.410	27.860	27.410	27.660	27.607	3,796,002
2025-06-27	27.710	27.880	27.300	27.410	27.358	4,076,650
2025-06-26	28.260	28.300	27.520	27.520	27.468	6,067,187
2025-06-25	27.530	28.350	27.400	28.250	28.196	7,228,708
2025-06-24	26.460	27.500	26.150	27.460	27.408	7,235,101
2025-06-23	25.700	26.300	25.660	26.180	26.130	2,813,028
2025-06-20	26.700	26.800	26.000	26.000	25.951	3,688,618
2025-06-19	27.180	27.480	26.500	26.570	26.519	4,529,326
2025-06-18	27.420	27.420	26.900	27.170	27.118	3,731,830
2025-06-17	27.300	28.000	27.110	27.520	27.468	3,885,612
2025-06-16	26.840	27.420	26.810	27.240	27.188	3,532,396
2025-06-13	27.800	27.850	26.950	27.070	27.019	6,323,252
2025-06-12	27.750	28.270	27.110	28.120	28.037	8,545,903
2025-06-11	28.470	28.660	27.920	27.950	27.868	5,313,736
2025-06-10	29.790	29.790	27.680	28.210	28.127	10,923,310
2025-06-09	28.500	29.800	28.500	29.630	29.543	10,010,980
2025-06-06	29.050	29.200	28.420	28.530	28.446	5,348,872
2025-06-05	28.100	29.460	27.760	29.280	29.194	10,333,240
2025-06-04	28.070	28.440	28.050	28.130	28.047	4,142,694
2025-06-03	28.600	28.890	27.810	28.180	28.097	6,962,500
2025-05-30	28.560	29.440	28.350	28.900	28.815	9,502,490
2025-05-29	28.510	28.970	28.300	28.700	28.616	6,001,591
2025-05-28	28.230	28.840	27.920	28.230	28.147	5,306,004
2025-05-27	29.030	29.100	28.350	28.410	28.327	6,636,424
2025-05-26	29.000	29.870	28.570	29.350	29.264	6,914,647
2025-05-23	29.390	30.340	29.130	29.220	29.134	6,172,414
2025-05-22	29.650	30.350	29.470	29.500	29.413	5,840,187
2025-05-21	30.000	30.230	29.440	29.830	29.742	6,154,702
2025-05-20	30.020	30.490	28.810	29.980	29.892	15,779,570
2025-05-19	31.930	31.930	30.320	31.050	30.959	10,132,700
2025-05-16	32.050	32.800	31.800	31.940	31.846	7,815,162
2025-05-15	33.010	33.330	32.010	32.250	32.155	9,037,085
2025-05-14	34.350	35.190	33.150	33.500	33.402	14,637,490
2025-05-13	34.000	35.900	33.600	34.630	34.528	17,880,600
2025-05-12	32.690	33.480	32.660	33.100	33.003	5,417,341
2025-05-09	33.400	33.640	32.400	32.500	32.404	6,085,030
2025-05-08	33.310	33.970	33.300	33.470	33.372	6,981,408
2025-05-07	34.020	35.520	33.250	33.690	33.591	10,965,060
2025-05-06	33.170	33.660	32.640	33.590	33.491	8,665,756
2025-04-30	32.400	33.110	32.320	32.700	32.604	6,211,698
2025-04-29	31.760	32.890	31.520	32.380	32.285	5,875,550
2025-04-28	32.180	32.650	31.290	31.890	31.796	4,929,100
2025-04-25	32.890	33.180	32.390	32.580	32.484	7,735,700
2025-04-24	33.350	33.490	32.600	32.810	32.714	10,369,100
2025-04-23	31.120	33.540	30.600	33.160	33.063	16,240,050
2025-04-22	31.490	31.490	30.370	30.800	30.709	8,444,400

← NewerPage 6 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.