Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.300 | 6.490 | 6.260 | 6.420 | 6.420 | 64,661,487 |
| 2024-04-23 | 6.450 | 6.480 | 6.200 | 6.230 | 6.230 | 71,339,131 |
| 2024-04-22 | 6.450 | 6.610 | 6.420 | 6.460 | 6.460 | 56,257,066 |
| 2024-04-19 | 6.360 | 6.570 | 6.340 | 6.470 | 6.470 | 64,244,886 |
| 2024-04-18 | 6.680 | 6.780 | 6.380 | 6.420 | 6.420 | 109,653,130 |
| 2024-04-17 | 6.600 | 6.670 | 6.510 | 6.660 | 6.660 | 47,460,264 |
| 2024-04-16 | 6.720 | 6.790 | 6.540 | 6.610 | 6.610 | 56,162,312 |
| 2024-04-15 | 6.650 | 6.760 | 6.550 | 6.750 | 6.750 | 61,735,047 |
| 2024-04-12 | 6.700 | 6.770 | 6.620 | 6.650 | 6.650 | 36,435,063 |
| 2024-04-11 | 6.550 | 6.830 | 6.540 | 6.710 | 6.710 | 49,296,415 |
| 2024-04-10 | 6.640 | 6.750 | 6.570 | 6.620 | 6.620 | 49,667,579 |
| 2024-04-09 | 6.700 | 6.770 | 6.570 | 6.680 | 6.680 | 42,328,034 |
| 2024-04-08 | 6.660 | 6.890 | 6.640 | 6.680 | 6.680 | 77,707,754 |
| 2024-04-03 | 6.590 | 6.740 | 6.520 | 6.700 | 6.700 | 40,246,877 |
| 2024-04-02 | 6.610 | 6.730 | 6.500 | 6.630 | 6.630 | 55,522,033 |
| 2024-04-01 | 6.700 | 6.770 | 6.450 | 6.580 | 6.580 | 65,342,409 |
| 2024-03-29 | 6.500 | 6.670 | 6.480 | 6.670 | 6.670 | 23,330,456 |
| 2024-03-28 | 6.450 | 6.550 | 6.320 | 6.510 | 6.510 | 41,909,427 |
| 2024-03-27 | 6.360 | 6.580 | 6.330 | 6.450 | 6.450 | 73,828,127 |
| 2024-03-26 | 6.210 | 6.350 | 6.140 | 6.340 | 6.340 | 47,536,857 |
| 2024-03-25 | 6.100 | 6.350 | 6.090 | 6.220 | 6.220 | 50,082,928 |
| 2024-03-22 | 6.090 | 6.150 | 6.010 | 6.080 | 6.080 | 27,003,675 |
| 2024-03-21 | 6.070 | 6.140 | 6.020 | 6.070 | 6.070 | 32,528,341 |
| 2024-03-20 | 6.110 | 6.150 | 5.990 | 6.090 | 6.090 | 40,643,200 |
| 2024-03-19 | 6.220 | 6.300 | 6.080 | 6.090 | 6.090 | 44,450,418 |
| 2024-03-18 | 5.990 | 6.350 | 5.970 | 6.230 | 6.230 | 79,174,595 |
| 2024-03-15 | 5.920 | 6.100 | 5.880 | 6.000 | 6.000 | 78,277,746 |
| 2024-03-14 | 5.720 | 5.920 | 5.640 | 5.880 | 5.880 | 61,155,223 |
| 2024-03-13 | 5.610 | 5.770 | 5.550 | 5.720 | 5.720 | 53,552,913 |
| 2024-03-12 | 5.940 | 5.970 | 5.580 | 5.600 | 5.600 | 86,904,255 |
| 2024-03-11 | 5.950 | 6.000 | 5.820 | 5.970 | 5.970 | 64,080,573 |
| 2024-03-08 | 5.770 | 5.930 | 5.760 | 5.890 | 5.890 | 52,228,450 |
| 2024-03-07 | 5.700 | 5.830 | 5.600 | 5.790 | 5.790 | 65,123,265 |
| 2024-03-06 | 5.610 | 5.810 | 5.600 | 5.690 | 5.690 | 69,425,769 |
| 2024-03-05 | 5.480 | 5.620 | 5.450 | 5.600 | 5.600 | 77,335,939 |
| 2024-03-04 | 5.250 | 5.510 | 5.220 | 5.500 | 5.500 | 85,690,821 |
| 2024-03-01 | 5.370 | 5.420 | 5.250 | 5.260 | 5.260 | 60,208,191 |
| 2024-02-29 | 5.330 | 5.380 | 5.290 | 5.380 | 5.380 | 49,836,871 |
| 2024-02-28 | 5.300 | 5.500 | 5.290 | 5.360 | 5.360 | 70,460,156 |
| 2024-02-27 | 5.330 | 5.400 | 5.280 | 5.330 | 5.330 | 56,836,765 |
| 2024-02-26 | 5.470 | 5.480 | 5.320 | 5.370 | 5.370 | 61,161,506 |
| 2024-02-23 | 5.530 | 5.600 | 5.470 | 5.500 | 5.500 | 64,001,944 |
| 2024-02-22 | 5.440 | 5.550 | 5.430 | 5.530 | 5.530 | 65,768,518 |
| 2024-02-21 | 5.600 | 5.630 | 5.470 | 5.500 | 5.500 | 88,830,066 |
| 2024-02-20 | 5.730 | 5.780 | 5.560 | 5.650 | 5.650 | 85,200,975 |
| 2024-02-19 | 5.370 | 5.750 | 5.350 | 5.750 | 5.750 | 75,565,159 |
| 2024-02-08 | 5.380 | 5.470 | 5.110 | 5.400 | 5.400 | 90,311,822 |
| 2024-02-07 | 5.460 | 5.460 | 5.220 | 5.380 | 5.380 | 90,360,475 |
| 2024-02-06 | 5.400 | 5.510 | 5.350 | 5.450 | 5.450 | 79,298,302 |
| 2024-02-05 | 5.380 | 5.550 | 5.370 | 5.430 | 5.430 | 81,375,482 |
| 2024-02-02 | 5.410 | 5.540 | 5.300 | 5.410 | 5.410 | 72,676,343 |
| 2024-02-01 | 5.300 | 5.530 | 5.260 | 5.410 | 5.410 | 78,149,547 |
| 2024-01-31 | 5.290 | 5.530 | 5.260 | 5.380 | 5.380 | 86,659,128 |
| 2024-01-30 | 5.330 | 5.490 | 5.260 | 5.330 | 5.330 | 71,405,044 |
| 2024-01-29 | 5.220 | 5.480 | 5.210 | 5.360 | 5.360 | 81,291,787 |
| 2024-01-26 | 5.130 | 5.280 | 5.110 | 5.230 | 5.230 | 61,321,170 |
| 2024-01-25 | 5.050 | 5.170 | 4.950 | 5.150 | 5.150 | 75,985,550 |
| 2024-01-24 | 4.900 | 5.010 | 4.880 | 5.000 | 5.000 | 59,296,654 |
| 2024-01-23 | 4.850 | 4.940 | 4.770 | 4.900 | 4.900 | 63,469,713 |
| 2024-01-22 | 4.900 | 5.030 | 4.800 | 4.860 | 4.860 | 68,708,512 |
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.