Zhuhai Enpower Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.420	18.360	17.340	17.580	17.528	8,894,067
2024-10-23	17.650	18.040	17.420	17.800	17.748	9,696,313
2024-10-22	17.740	18.180	17.370	17.740	17.688	13,717,460
2024-10-21	16.940	18.200	16.760	17.910	17.857	15,640,060
2024-10-18	15.430	17.450	15.420	16.960	16.910	12,169,400
2024-10-17	15.440	15.810	15.440	15.480	15.435	4,338,897
2024-10-16	15.400	15.720	15.250	15.420	15.375	4,378,278
2024-10-15	15.800	16.260	15.690	15.760	15.714	5,301,305
2024-10-14	15.560	16.060	15.130	16.020	15.973	6,547,837
2024-10-11	16.190	16.350	15.200	15.390	15.345	7,677,214
2024-10-10	16.500	17.280	16.200	16.350	16.302	9,367,190
2024-10-09	18.250	18.520	16.280	16.280	16.232	13,630,770
2024-10-08	19.880	19.880	17.080	19.180	19.124	16,658,340
2024-09-30	14.950	16.780	14.900	16.590	16.541	14,509,900
2024-09-27	13.920	14.670	13.710	14.420	14.378	9,457,318
2024-09-26	13.050	13.550	12.940	13.550	13.510	5,075,236
2024-09-25	13.000	13.380	12.980	13.060	13.022	4,790,620
2024-09-24	12.610	12.930	12.270	12.920	12.882	4,877,345
2024-09-23	12.500	12.710	12.400	12.520	12.483	2,649,850
2024-09-20	12.750	13.000	12.500	12.570	12.533	2,912,565
2024-09-19	12.750	13.030	12.630	12.750	12.713	2,461,600
2024-09-18	12.760	12.860	12.360	12.670	12.633	2,411,800
2024-09-13	13.250	13.330	12.770	12.780	12.742	3,913,321
2024-09-12	13.540	13.570	13.290	13.290	13.251	2,084,100
2024-09-11	13.460	13.590	13.300	13.390	13.351	2,351,850
2024-09-10	13.190	13.520	13.100	13.480	13.440	3,032,086
2024-09-09	13.200	13.480	13.120	13.290	13.251	3,295,175
2024-09-06	13.500	13.760	13.320	13.390	13.351	4,606,732
2024-09-05	13.580	13.750	13.500	13.540	13.500	4,689,050
2024-09-04	13.530	13.610	13.300	13.410	13.371	4,877,912
2024-09-03	13.710	13.790	13.420	13.600	13.560	6,000,535
2024-09-02	13.460	14.090	13.410	13.600	13.560	10,467,190
2024-08-30	13.290	14.000	13.190	13.600	13.560	13,888,390
2024-08-29	12.440	13.550	12.440	13.390	13.351	13,015,620
2024-08-28	12.950	12.980	12.500	12.630	12.593	5,156,574
2024-08-27	13.040	13.040	12.620	12.880	12.842	6,805,011
2024-08-26	12.560	13.420	12.550	13.040	13.002	9,312,735
2024-08-23	11.940	13.870	11.850	12.840	12.802	11,931,210
2024-08-22	12.120	12.300	11.820	11.890	11.855	1,978,835
2024-08-21	11.860	12.250	11.720	12.120	12.084	2,011,212
2024-08-20	12.190	12.290	11.870	11.930	11.895	2,324,962
2024-08-19	12.440	12.450	12.100	12.220	12.184	1,844,642
2024-08-16	12.410	12.510	12.310	12.350	12.314	1,952,234
2024-08-15	12.250	12.450	12.120	12.420	12.384	2,424,272
2024-08-14	12.360	12.450	12.220	12.270	12.234	1,496,105
2024-08-13	12.080	12.340	12.040	12.330	12.294	1,683,900
2024-08-12	12.280	12.280	12.000	12.150	12.114	2,118,500
2024-08-09	12.400	12.600	12.280	12.280	12.244	2,004,350
2024-08-08	12.450	12.520	12.170	12.370	12.334	2,680,650
2024-08-07	12.420	12.640	12.310	12.510	12.473	2,271,370
2024-08-06	12.420	12.560	12.290	12.420	12.384	2,921,395
2024-08-05	12.730	12.970	12.250	12.280	12.244	4,788,661
2024-08-02	13.010	13.160	12.830	12.900	12.862	4,507,711
2024-08-01	13.300	13.310	13.030	13.180	13.141	7,086,420
2024-07-31	12.740	13.500	12.740	13.390	13.351	10,146,900
2024-07-30	12.480	13.350	12.200	13.030	12.992	6,996,252
2024-07-29	12.470	12.680	12.240	12.540	12.503	2,325,899
2024-07-26	12.140	12.540	12.140	12.460	12.423	2,830,249
2024-07-25	12.370	12.400	11.910	12.220	12.184	3,834,383
2024-07-24	12.260	12.400	11.930	12.050	12.015	3,300,093

← NewerPage 9 of 21 · 1,215 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.