Zhejiang Zheneng Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.060	5.100	4.960	5.020	5.020	48,477,595
2024-01-18	5.100	5.110	4.910	5.060	5.060	66,001,318
2024-01-17	5.180	5.240	5.100	5.100	5.100	37,168,089
2024-01-16	5.120	5.190	5.090	5.170	5.170	48,310,020
2024-01-15	5.010	5.160	5.010	5.140	5.140	58,413,876
2024-01-12	4.980	5.070	4.960	5.050	5.050	43,446,092
2024-01-11	5.080	5.110	4.960	4.980	4.980	66,464,635
2024-01-10	5.000	5.120	4.940	5.060	5.060	53,083,415
2024-01-09	4.990	5.030	4.910	5.010	5.010	59,046,213
2024-01-08	5.040	5.100	4.960	5.000	5.000	64,541,828
2024-01-05	5.040	5.170	5.010	5.050	5.050	75,942,004
2024-01-04	5.030	5.050	4.970	5.040	5.040	50,234,379
2024-01-03	4.890	5.070	4.850	5.020	5.020	95,007,925
2024-01-02	4.620	4.980	4.610	4.900	4.900	101,980,272
2023-12-29	4.530	4.640	4.500	4.610	4.610	45,462,242
2023-12-28	4.530	4.570	4.510	4.540	4.540	50,728,420
2023-12-27	4.430	4.560	4.420	4.540	4.540	39,000,429
2023-12-26	4.420	4.490	4.410	4.430	4.430	34,957,811
2023-12-25	4.430	4.460	4.300	4.430	4.430	43,777,173
2023-12-22	4.520	4.560	4.420	4.430	4.430	63,298,459
2023-12-21	4.560	4.560	4.460	4.530	4.530	52,924,539
2023-12-20	4.670	4.790	4.570	4.590	4.590	89,522,218
2023-12-19	4.690	4.690	4.590	4.640	4.640	33,117,767
2023-12-18	4.710	4.720	4.630	4.670	4.670	28,777,434
2023-12-15	4.770	4.820	4.670	4.680	4.680	32,809,223
2023-12-14	4.760	4.790	4.690	4.750	4.750	29,389,000
2023-12-13	4.770	4.830	4.740	4.750	4.750	34,438,874
2023-12-12	4.770	4.790	4.720	4.770	4.770	31,222,722
2023-12-11	4.810	4.810	4.680	4.790	4.790	51,246,411
2023-12-08	4.760	4.860	4.710	4.840	4.840	99,853,963
2023-12-07	4.690	4.800	4.680	4.780	4.780	59,074,569
2023-12-06	4.690	4.710	4.620	4.690	4.690	32,182,497
2023-12-05	4.690	4.780	4.680	4.700	4.700	37,825,948
2023-12-04	4.640	4.730	4.610	4.690	4.690	34,976,638
2023-12-01	4.650	4.670	4.570	4.640	4.640	30,914,671
2023-11-30	4.570	4.650	4.550	4.640	4.640	37,278,756
2023-11-29	4.540	4.600	4.510	4.550	4.550	30,272,989
2023-11-28	4.610	4.610	4.480	4.540	4.540	43,675,851
2023-11-27	4.580	4.620	4.540	4.600	4.600	29,964,465
2023-11-24	4.600	4.620	4.550	4.560	4.560	14,903,918
2023-11-23	4.540	4.610	4.530	4.600	4.600	22,103,115
2023-11-22	4.600	4.630	4.540	4.540	4.540	22,250,074
2023-11-21	4.650	4.660	4.590	4.610	4.610	26,144,839
2023-11-20	4.580	4.720	4.570	4.610	4.610	47,547,447
2023-11-17	4.510	4.580	4.480	4.570	4.570	32,800,300
2023-11-16	4.530	4.550	4.490	4.510	4.510	20,701,500
2023-11-15	4.550	4.560	4.500	4.520	4.520	29,071,021
2023-11-14	4.550	4.610	4.510	4.540	4.540	33,147,295
2023-11-13	4.530	4.620	4.460	4.570	4.570	71,127,913
2023-11-10	4.450	4.530	4.340	4.480	4.480	49,148,752
2023-11-09	4.380	4.500	4.370	4.460	4.460	48,049,659
2023-11-08	4.390	4.420	4.360	4.380	4.380	29,947,659
2023-11-07	4.450	4.460	4.360	4.380	4.380	37,828,600
2023-11-06	4.540	4.550	4.440	4.460	4.460	56,399,907
2023-11-03	4.490	4.580	4.470	4.530	4.530	33,815,403
2023-11-02	4.490	4.540	4.470	4.490	4.490	26,739,657
2023-11-01	4.540	4.550	4.440	4.480	4.480	36,923,707
2023-10-31	4.540	4.590	4.490	4.560	4.560	36,897,509
2023-10-30	4.580	4.640	4.510	4.550	4.550	72,471,332
2023-10-27	4.430	4.540	4.420	4.510	4.510	60,242,465

← NewerPage 12 of 21 · 1,212 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.