Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	26.400	26.930	25.880	26.520	26.442	11,066,110
2025-01-16	26.520	27.240	25.890	26.390	26.312	11,738,670
2025-01-15	26.850	26.990	26.100	26.360	26.283	12,840,510
2025-01-14	24.500	27.250	24.500	27.020	26.941	22,505,561
2025-01-13	24.000	24.780	23.310	23.920	23.850	10,559,650
2025-01-10	24.060	25.490	23.660	24.700	24.627	16,833,211
2025-01-09	24.500	25.920	24.260	24.400	24.328	23,428,920
2025-01-08	23.300	23.770	22.220	23.550	23.481	8,284,583
2025-01-07	22.400	23.550	22.120	23.480	23.411	7,538,796
2025-01-06	22.220	23.800	21.900	22.360	22.294	9,356,415
2025-01-03	23.990	24.150	22.180	22.300	22.234	10,394,630
2025-01-02	24.930	24.980	23.480	23.860	23.790	8,905,837
2024-12-31	26.640	26.720	24.750	24.870	24.797	12,849,980
2024-12-30	27.050	28.510	26.120	26.240	26.163	20,600,801
2024-12-27	27.000	28.040	26.880	27.050	26.971	20,352,461
2024-12-26	25.000	27.370	24.600	26.880	26.801	23,284,650
2024-12-25	25.200	26.000	23.850	25.220	25.146	15,272,790
2024-12-24	24.670	25.980	24.660	25.330	25.256	10,035,760
2024-12-23	25.180	25.770	24.460	24.640	24.568	11,061,060
2024-12-20	23.500	25.130	23.280	24.600	24.528	9,283,626
2024-12-19	23.310	23.850	22.920	23.410	23.341	7,093,575
2024-12-18	23.680	24.180	22.980	23.500	23.431	6,301,675
2024-12-17	25.550	25.850	23.600	23.810	23.740	10,712,710
2024-12-16	24.730	25.840	24.410	25.590	25.515	10,872,720
2024-12-13	25.690	25.950	24.650	24.680	24.607	10,187,500
2024-12-12	26.530	27.100	25.800	25.900	25.824	10,475,380
2024-12-11	26.000	27.380	25.610	26.690	26.612	15,218,490
2024-12-10	25.890	27.200	25.700	26.220	26.143	19,078,180
2024-12-09	24.800	25.630	24.540	25.390	25.315	14,052,480
2024-12-06	24.860	25.170	24.010	24.790	24.717	10,662,180
2024-12-05	24.520	25.370	24.200	24.960	24.887	10,719,360
2024-12-04	24.750	25.530	24.390	24.750	24.677	12,184,470
2024-12-03	24.200	25.300	24.180	25.110	25.036	15,872,330
2024-12-02	23.680	24.450	23.510	24.090	24.019	10,660,450
2024-11-29	23.200	24.350	22.750	23.780	23.710	14,626,830
2024-11-28	22.890	24.300	22.500	23.420	23.351	16,413,311
2024-11-27	22.400	23.010	21.600	23.010	22.942	9,581,892
2024-11-26	23.280	23.420	22.320	22.570	22.504	8,865,718
2024-11-25	22.890	23.840	22.300	23.290	23.222	12,528,350
2024-11-22	22.910	24.460	22.150	22.750	22.683	16,004,510
2024-11-21	23.500	23.890	22.800	23.130	23.062	11,111,150
2024-11-20	22.700	24.400	22.460	23.770	23.700	19,216,939
2024-11-19	22.330	23.320	21.800	22.920	22.853	18,666,631
2024-11-18	24.400	24.430	21.480	23.000	22.932	24,381,279
2024-11-15	25.500	26.870	24.710	25.140	25.066	23,447,750
2024-11-14	24.740	26.450	24.610	25.020	24.946	22,382,660
2024-11-13	24.300	25.470	23.820	25.190	25.116	16,881,930
2024-11-12	27.110	28.770	24.600	24.970	24.897	39,132,113
2024-11-11	24.380	26.530	24.010	26.450	26.372	26,395,830
2024-11-08	23.730	25.500	23.630	24.880	24.807	28,005,350
2024-11-07	23.630	24.220	22.880	23.600	23.531	22,570,289
2024-11-06	25.630	26.680	24.300	24.600	24.528	33,149,680
2024-11-05	25.000	26.220	23.600	25.480	25.405	36,911,754
2024-11-04	21.440	25.750	21.440	24.300	24.229	40,085,672
2024-11-01	22.910	23.080	20.650	21.510	21.447	23,105,949
2024-10-31	22.600	24.200	21.950	23.210	23.142	39,945,121
2024-10-30	19.000	22.930	18.810	22.120	22.055	42,426,281
2024-10-29	19.020	19.980	18.440	19.110	19.054	16,268,000
2024-10-28	18.150	19.200	18.100	19.100	19.044	15,247,690
2024-10-25	17.570	18.100	17.500	17.870	17.818	10,388,340

← NewerPage 8 of 21 · 1,213 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.