Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.410 | 5.480 | 5.360 | 5.400 | 5.400 | 47,018,046 |
| 2026-10-15 | 5.470 | 5.470 | 5.360 | 5.410 | 5.410 | 51,072,296 |
| 2026-10-14 | 5.320 | 5.490 | 5.310 | 5.470 | 5.470 | 57,706,443 |
| 2026-10-13 | 5.350 | 5.380 | 5.310 | 5.340 | 5.340 | 32,188,616 |
| 2026-10-12 | 5.330 | 5.440 | 5.310 | 5.360 | 5.360 | 47,171,097 |
| 2026-10-09 | 5.400 | 5.420 | 5.300 | 5.320 | 5.320 | 61,696,383 |
| 2026-10-08 | 5.210 | 5.400 | 5.200 | 5.380 | 5.380 | 72,371,146 |
| 2026-09-30 | 5.190 | 5.300 | 5.180 | 5.220 | 5.220 | 45,786,031 |
| 2026-09-29 | 5.180 | 5.240 | 5.140 | 5.180 | 5.180 | 40,271,584 |
| 2026-09-28 | 5.130 | 5.230 | 5.110 | 5.190 | 5.190 | 49,010,539 |
| 2026-09-24 | 5.080 | 5.160 | 5.060 | 5.140 | 5.140 | 56,598,650 |
| 2026-09-23 | 4.990 | 5.100 | 4.970 | 5.080 | 5.080 | 51,188,249 |
| 2026-09-22 | 5.010 | 5.010 | 4.970 | 5.000 | 5.000 | 24,565,433 |
| 2026-09-21 | 5.050 | 5.060 | 4.970 | 5.010 | 5.010 | 47,108,026 |
| 2026-09-18 | 5.050 | 5.100 | 5.010 | 5.080 | 5.080 | 33,110,059 |
| 2026-09-17 | 5.090 | 5.110 | 4.990 | 5.060 | 5.060 | 45,745,527 |
| 2026-09-16 | 5.050 | 5.140 | 5.040 | 5.120 | 5.120 | 62,527,456 |
| 2026-09-15 | 5.030 | 5.120 | 5.020 | 5.080 | 5.080 | 57,594,707 |
| 2026-09-14 | 5.010 | 5.070 | 4.990 | 5.040 | 5.040 | 42,380,703 |
| 2026-09-11 | 4.990 | 5.030 | 4.920 | 5.020 | 5.020 | 51,173,233 |
| 2026-09-10 | 5.000 | 5.040 | 4.970 | 4.980 | 4.980 | 47,898,959 |
| 2026-09-09 | 4.930 | 5.030 | 4.920 | 5.020 | 5.020 | 97,715,552 |
| 2026-09-08 | 4.840 | 4.950 | 4.840 | 4.930 | 4.930 | 60,258,526 |
| 2026-09-07 | 4.890 | 4.900 | 4.840 | 4.850 | 4.850 | 46,499,853 |
| 2026-09-04 | 4.930 | 4.940 | 4.880 | 4.880 | 4.880 | 53,428,521 |
| 2026-09-03 | 4.910 | 4.990 | 4.900 | 4.930 | 4.930 | 54,952,531 |
| 2026-09-02 | 4.900 | 4.920 | 4.860 | 4.910 | 4.910 | 33,033,889 |
| 2026-09-01 | 4.880 | 4.920 | 4.870 | 4.890 | 4.890 | 34,242,783 |
| 2026-08-31 | 4.910 | 4.920 | 4.870 | 4.880 | 4.880 | 32,648,510 |
| 2026-08-28 | 4.920 | 4.950 | 4.890 | 4.940 | 4.940 | 25,732,376 |
| 2026-08-27 | 4.970 | 4.970 | 4.890 | 4.920 | 4.920 | 31,155,818 |
| 2026-08-26 | 4.890 | 4.970 | 4.870 | 4.950 | 4.950 | 40,904,180 |
| 2026-08-25 | 4.870 | 4.920 | 4.840 | 4.890 | 4.890 | 31,504,892 |
| 2026-08-24 | 4.860 | 4.900 | 4.840 | 4.860 | 4.860 | 32,859,491 |
| 2026-08-21 | 4.880 | 4.880 | 4.850 | 4.860 | 4.860 | 14,844,272 |
| 2026-08-20 | 4.850 | 4.890 | 4.850 | 4.880 | 4.880 | 22,542,039 |
| 2026-08-19 | 4.870 | 4.890 | 4.840 | 4.850 | 4.850 | 28,971,716 |
| 2026-08-18 | 4.890 | 4.900 | 4.870 | 4.870 | 4.870 | 20,959,030 |
| 2026-08-17 | 4.920 | 4.920 | 4.880 | 4.890 | 4.890 | 25,404,119 |
| 2026-08-14 | 4.960 | 4.960 | 4.910 | 4.910 | 4.910 | 27,366,295 |
| 2026-08-13 | 4.960 | 4.970 | 4.940 | 4.960 | 4.960 | 27,165,370 |
| 2026-08-12 | 4.980 | 4.990 | 4.940 | 4.960 | 4.960 | 22,849,126 |
| 2026-08-11 | 4.960 | 5.010 | 4.950 | 4.980 | 4.980 | 33,330,001 |
| 2026-08-10 | 4.930 | 4.970 | 4.920 | 4.960 | 4.960 | 30,578,511 |
| 2026-08-07 | 4.950 | 4.960 | 4.920 | 4.930 | 4.930 | 30,699,750 |
| 2026-08-06 | 4.920 | 4.960 | 4.910 | 4.960 | 4.960 | 34,685,052 |
| 2026-08-05 | 4.950 | 4.970 | 4.910 | 4.940 | 4.940 | 49,235,009 |
| 2026-08-04 | 5.020 | 5.030 | 4.960 | 4.970 | 4.970 | 61,299,329 |
| 2026-08-03 | 5.030 | 5.050 | 4.990 | 5.020 | 5.020 | 68,282,001 |
| 2026-07-31 | 5.070 | 5.080 | 4.960 | 5.070 | 5.070 | 84,858,636 |
| 2026-07-30 | 5.140 | 5.160 | 5.050 | 5.070 | 5.070 | 79,231,601 |
| 2026-07-29 | 5.310 | 5.420 | 5.300 | 5.420 | 5.140 | 63,212,728 |
| 2026-07-28 | 5.360 | 5.360 | 5.280 | 5.330 | 5.055 | 42,770,154 |
| 2026-07-27 | 5.330 | 5.370 | 5.300 | 5.360 | 5.083 | 42,566,604 |
| 2026-07-24 | 5.440 | 5.470 | 5.350 | 5.360 | 5.083 | 49,808,342 |
| 2026-07-23 | 5.350 | 5.470 | 5.320 | 5.450 | 5.168 | 43,809,287 |
| 2026-07-22 | 5.290 | 5.390 | 5.280 | 5.390 | 5.390 | 54,273,701 |
| 2026-07-21 | 5.330 | 5.410 | 5.240 | 5.320 | 5.320 | 68,630,627 |
| 2026-07-20 | 5.150 | 5.340 | 5.130 | 5.340 | 5.340 | 79,773,011 |
| 2026-07-17 | 5.050 | 5.240 | 5.020 | 5.170 | 5.170 | 71,813,370 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-06 | 0.2250 CNY |
| 2020-07-07 | 0.2000 CNY |
| 2019-06-18 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.