Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	29.550	31.940	29.420	31.800	31.707	9,905,500
2025-04-18	29.480	29.980	29.220	29.620	29.533	4,985,867
2025-04-17	29.130	29.790	29.130	29.200	29.114	5,035,032
2025-04-16	29.050	30.100	28.930	29.420	29.334	7,709,016
2025-04-15	29.850	29.990	29.000	29.350	29.264	5,811,300
2025-04-14	29.860	30.490	29.430	29.600	29.513	7,060,609
2025-04-11	28.280	29.660	28.050	29.110	29.024	8,630,451
2025-04-10	28.510	29.780	28.510	28.660	28.576	12,947,630
2025-04-09	25.850	28.270	23.700	27.790	27.708	16,128,690
2025-04-08	26.030	27.500	25.300	26.490	26.412	12,875,750
2025-04-07	28.400	29.800	26.020	26.020	25.944	14,468,990
2025-04-03	33.140	33.810	31.880	32.520	32.424	12,115,000
2025-04-02	34.570	34.880	33.500	33.820	33.721	11,608,970
2025-04-01	36.570	36.980	35.520	35.590	35.485	14,707,210
2025-03-31	36.180	38.150	35.420	36.900	36.792	22,496,750
2025-03-28	34.700	35.450	34.350	34.790	34.688	5,179,770
2025-03-27	34.500	35.980	34.350	34.990	34.887	8,843,500
2025-03-26	32.710	35.460	32.680	34.830	34.728	11,738,130
2025-03-25	34.000	34.380	32.800	32.880	32.783	6,880,075
2025-03-24	33.810	34.100	32.150	33.970	33.870	10,192,750
2025-03-21	36.480	36.800	33.680	33.790	33.691	15,478,890
2025-03-20	37.580	38.580	37.080	37.080	36.971	8,624,429
2025-03-19	37.440	38.060	36.700	37.870	37.759	8,950,330
2025-03-18	37.660	39.300	37.440	38.060	37.948	13,728,100
2025-03-17	37.080	37.800	36.740	37.090	36.981	8,050,740
2025-03-14	36.280	36.690	35.900	36.530	36.423	8,110,304
2025-03-13	36.550	37.400	35.840	36.230	36.124	14,291,850
2025-03-12	37.000	39.140	36.420	38.490	38.377	18,385,381
2025-03-11	37.000	37.480	35.190	36.620	36.512	17,415,551
2025-03-10	39.200	39.390	37.410	38.040	37.928	11,501,490
2025-03-07	36.880	38.980	36.010	38.380	38.267	18,668,170
2025-03-06	37.590	38.040	36.900	37.480	37.370	16,784,830
2025-03-05	36.490	37.430	35.530	36.660	36.552	13,174,880
2025-03-04	36.000	37.900	36.000	36.690	36.582	12,681,780
2025-03-03	35.550	37.280	34.600	36.710	36.602	17,978,961
2025-02-28	39.050	39.710	35.090	35.220	35.116	25,433,740
2025-02-27	41.700	42.350	39.000	39.660	39.543	17,831,359
2025-02-26	41.000	42.250	40.300	41.420	41.298	19,590,100
2025-02-25	38.980	41.890	38.980	41.410	41.288	27,078,660
2025-02-24	38.960	44.360	38.200	39.900	39.783	30,558,680
2025-02-21	35.790	37.430	35.410	36.970	36.861	18,995,131
2025-02-20	35.500	36.760	34.830	36.280	36.173	15,713,060
2025-02-19	34.090	36.100	34.090	35.730	35.625	16,998,881
2025-02-18	35.140	35.830	33.800	33.980	33.880	15,407,430
2025-02-17	34.750	35.500	34.000	35.400	35.296	21,001,131
2025-02-14	36.130	37.100	34.760	36.000	35.894	30,463,029
2025-02-13	39.990	41.000	35.590	35.930	35.824	37,299,207
2025-02-12	33.050	37.390	33.030	36.600	36.492	26,093,801
2025-02-11	32.750	34.260	32.000	32.920	32.823	20,227,270
2025-02-10	33.150	33.930	31.990	32.760	32.664	23,017,119
2025-02-07	31.200	33.350	30.780	32.520	32.424	27,543,301
2025-02-06	28.700	31.600	28.500	31.080	30.989	23,313,400
2025-02-05	26.700	29.590	26.100	29.000	28.915	18,707,410
2025-01-27	27.370	28.640	26.480	26.540	26.462	15,121,250
2025-01-24	27.350	27.800	27.010	27.500	27.419	10,487,890
2025-01-23	27.890	28.730	27.100	27.380	27.300	14,175,730
2025-01-22	27.410	28.000	27.200	27.540	27.459	11,160,680
2025-01-21	26.600	28.300	26.290	27.900	27.818	18,770,340
2025-01-20	26.760	27.000	26.000	26.480	26.402	10,696,500
2025-01-17	26.400	26.930	25.880	26.520	26.442	11,066,110

← NewerPage 7 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.