Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.750 | 6.790 | 6.540 | 6.560 | 6.560 | 61,487,395 |
| 2024-07-22 | 7.010 | 7.010 | 6.720 | 6.770 | 6.770 | 74,700,221 |
| 2024-07-19 | 7.090 | 7.110 | 6.970 | 7.050 | 7.050 | 47,665,310 |
| 2024-07-18 | 6.940 | 7.120 | 6.880 | 7.090 | 7.090 | 52,853,706 |
| 2024-07-17 | 7.240 | 7.290 | 6.910 | 6.980 | 6.980 | 73,435,125 |
| 2024-07-16 | 7.320 | 7.350 | 7.200 | 7.290 | 7.290 | 37,785,138 |
| 2024-07-15 | 7.250 | 7.380 | 7.110 | 7.320 | 7.320 | 46,645,266 |
| 2024-07-12 | 7.300 | 7.320 | 7.180 | 7.280 | 7.280 | 41,426,502 |
| 2024-07-11 | 7.430 | 7.450 | 7.100 | 7.310 | 7.310 | 114,835,296 |
| 2024-07-10 | 7.680 | 7.680 | 7.300 | 7.530 | 7.530 | 56,513,877 |
| 2024-07-09 | 7.590 | 7.650 | 7.450 | 7.630 | 7.630 | 40,136,179 |
| 2024-07-08 | 7.630 | 7.850 | 7.550 | 7.780 | 7.780 | 43,699,319 |
| 2024-07-05 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2024-07-04 | 7.630 | 7.670 | 7.530 | 7.620 | 7.620 | 31,915,956 |
| 2024-07-03 | 7.560 | 7.640 | 7.490 | 7.610 | 7.610 | 57,805,334 |
| 2024-07-02 | 7.420 | 7.570 | 7.320 | 7.500 | 7.500 | 50,759,847 |
| 2024-07-01 | 7.110 | 7.500 | 7.080 | 7.440 | 7.440 | 60,298,171 |
| 2024-06-28 | 6.860 | 7.170 | 6.800 | 7.110 | 7.110 | 43,546,423 |
| 2024-06-27 | 6.850 | 6.990 | 6.850 | 6.860 | 6.860 | 31,642,529 |
| 2024-06-26 | 6.980 | 7.010 | 6.780 | 6.890 | 6.890 | 35,133,530 |
| 2024-06-25 | 7.060 | 7.060 | 6.930 | 6.960 | 6.960 | 39,808,554 |
| 2024-06-24 | 7.010 | 7.170 | 6.970 | 7.050 | 7.050 | 45,320,808 |
| 2024-06-21 | 6.920 | 7.040 | 6.870 | 7.020 | 7.020 | 37,362,829 |
| 2024-06-20 | 6.820 | 6.980 | 6.800 | 6.940 | 6.940 | 41,779,945 |
| 2024-06-19 | 6.830 | 6.930 | 6.780 | 6.830 | 6.830 | 25,649,814 |
| 2024-06-18 | 6.740 | 6.840 | 6.680 | 6.830 | 6.830 | 34,432,700 |
| 2024-06-17 | 6.830 | 6.920 | 6.710 | 6.750 | 6.750 | 54,314,500 |
| 2024-06-14 | 6.970 | 7.050 | 6.820 | 6.880 | 6.880 | 65,219,597 |
| 2024-06-13 | 6.950 | 7.030 | 6.910 | 7.010 | 7.010 | 40,103,784 |
| 2024-06-12 | 6.850 | 6.990 | 6.750 | 6.960 | 6.960 | 49,548,399 |
| 2024-06-11 | 6.960 | 7.060 | 6.740 | 6.870 | 6.870 | 69,982,044 |
| 2024-06-07 | 6.850 | 6.950 | 6.790 | 6.900 | 6.900 | 48,941,321 |
| 2024-06-06 | 6.780 | 7.040 | 6.750 | 6.840 | 6.840 | 61,653,873 |
| 2024-06-05 | 6.840 | 6.870 | 6.760 | 6.830 | 6.830 | 39,640,092 |
| 2024-06-04 | 6.730 | 6.870 | 6.620 | 6.830 | 6.830 | 59,648,123 |
| 2024-06-03 | 6.670 | 6.800 | 6.660 | 6.740 | 6.740 | 49,942,528 |
| 2024-05-31 | 6.610 | 6.780 | 6.520 | 6.700 | 6.700 | 79,261,075 |
| 2024-05-30 | 6.750 | 6.830 | 6.550 | 6.600 | 6.600 | 69,900,269 |
| 2024-05-29 | 6.850 | 6.880 | 6.650 | 6.800 | 6.800 | 60,555,549 |
| 2024-05-28 | 6.890 | 6.980 | 6.780 | 6.810 | 6.810 | 87,936,185 |
| 2024-05-27 | 6.520 | 6.910 | 6.510 | 6.900 | 6.900 | 128,506,087 |
| 2024-05-24 | 6.240 | 6.600 | 6.220 | 6.520 | 6.520 | 122,186,492 |
| 2024-05-23 | 6.250 | 6.320 | 6.180 | 6.200 | 6.200 | 58,269,632 |
| 2024-05-22 | 6.370 | 6.420 | 6.230 | 6.260 | 6.260 | 54,703,823 |
| 2024-05-21 | 6.250 | 6.390 | 6.200 | 6.350 | 6.350 | 71,944,784 |
| 2024-05-20 | 6.100 | 6.270 | 6.080 | 6.220 | 6.220 | 64,108,251 |
| 2024-05-17 | 6.170 | 6.250 | 6.080 | 6.100 | 6.100 | 67,080,323 |
| 2024-05-16 | 6.400 | 6.420 | 6.160 | 6.200 | 6.200 | 88,467,711 |
| 2024-05-15 | 6.560 | 6.630 | 6.360 | 6.410 | 6.410 | 67,087,828 |
| 2024-05-14 | 6.360 | 6.640 | 6.290 | 6.590 | 6.590 | 135,611,925 |
| 2024-05-13 | 6.320 | 6.480 | 6.230 | 6.390 | 6.390 | 118,293,421 |
| 2024-05-10 | 6.170 | 6.300 | 6.140 | 6.290 | 6.290 | 100,194,846 |
| 2024-05-09 | 6.130 | 6.170 | 6.060 | 6.160 | 6.160 | 74,589,075 |
| 2024-05-08 | 6.220 | 6.300 | 6.130 | 6.140 | 6.140 | 62,248,664 |
| 2024-05-07 | 6.330 | 6.420 | 6.170 | 6.220 | 6.220 | 75,755,457 |
| 2024-05-06 | 6.240 | 6.370 | 6.080 | 6.360 | 6.360 | 93,167,267 |
| 2024-04-30 | 6.180 | 6.260 | 5.970 | 6.230 | 6.230 | 109,793,613 |
| 2024-04-29 | 6.280 | 6.310 | 6.130 | 6.190 | 6.190 | 94,049,055 |
| 2024-04-26 | 6.430 | 6.490 | 6.210 | 6.310 | 6.310 | 64,978,204 |
| 2024-04-25 | 6.390 | 6.470 | 6.340 | 6.430 | 6.430 | 26,935,636 |
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.