Zhejiang Zheneng Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.170	4.530	4.170	4.490	4.490	92,746,085
2023-10-25	4.160	4.240	4.130	4.210	4.210	50,130,635
2023-10-24	4.120	4.170	4.090	4.140	4.140	36,549,394
2023-10-23	4.240	4.250	4.100	4.120	4.120	37,182,321
2023-10-20	4.190	4.300	4.120	4.240	4.240	44,230,698
2023-10-19	4.170	4.230	4.090	4.210	4.210	54,821,995
2023-10-18	4.320	4.350	4.190	4.190	4.190	54,859,174
2023-10-17	4.240	4.380	4.220	4.340	4.340	59,343,583
2023-10-16	4.290	4.340	4.210	4.220	4.220	78,559,903
2023-10-13	4.470	4.550	4.270	4.290	4.290	142,835,471
2023-10-12	4.190	4.250	4.180	4.220	4.220	19,098,016
2023-10-11	4.190	4.290	4.180	4.190	4.190	38,752,972
2023-10-10	4.260	4.280	4.180	4.210	4.210	32,072,480
2023-10-09	4.230	4.290	4.220	4.270	4.270	26,792,404
2023-09-28	4.250	4.280	4.240	4.250	4.250	22,680,136
2023-09-27	4.320	4.330	4.240	4.250	4.250	36,959,038
2023-09-26	4.330	4.380	4.290	4.300	4.300	29,500,601
2023-09-25	4.330	4.390	4.290	4.330	4.330	46,563,975
2023-09-22	4.430	4.480	4.300	4.330	4.330	55,336,636
2023-09-21	4.350	4.470	4.350	4.400	4.400	48,240,085
2023-09-20	4.400	4.420	4.330	4.340	4.340	31,819,769
2023-09-19	4.340	4.390	4.310	4.380	4.380	38,585,090
2023-09-18	4.410	4.420	4.290	4.340	4.340	48,822,822
2023-09-15	4.500	4.500	4.390	4.440	4.440	53,130,768
2023-09-14	4.480	4.550	4.450	4.490	4.490	39,910,765
2023-09-13	4.420	4.510	4.410	4.480	4.480	41,660,766
2023-09-12	4.390	4.500	4.360	4.440	4.440	44,639,624
2023-09-11	4.450	4.490	4.360	4.370	4.370	48,406,380
2023-09-08	4.290	4.490	4.280	4.470	4.470	78,262,788
2023-09-07	4.360	4.380	4.290	4.290	4.290	43,216,777
2023-09-06	4.410	4.430	4.340	4.360	4.360	33,653,181
2023-09-05	4.360	4.460	4.340	4.410	4.410	47,291,559
2023-09-04	4.370	4.400	4.280	4.390	4.390	53,951,618
2023-09-01	4.400	4.440	4.340	4.380	4.380	36,607,124
2023-08-31	4.390	4.450	4.380	4.410	4.410	40,833,947
2023-08-30	4.480	4.570	4.370	4.400	4.400	58,322,680
2023-08-29	4.450	4.490	4.430	4.460	4.460	36,897,178
2023-08-28	4.770	4.780	4.420	4.450	4.450	66,775,900
2023-08-25	4.450	4.660	4.440	4.560	4.560	38,882,122
2023-08-24	4.540	4.590	4.450	4.470	4.470	33,982,909
2023-08-23	4.630	4.640	4.530	4.540	4.540	26,270,588
2023-08-22	4.660	4.670	4.550	4.620	4.620	30,672,915
2023-08-21	4.670	4.720	4.630	4.630	4.630	23,805,676
2023-08-18	4.700	4.790	4.680	4.710	4.710	26,798,627
2023-08-17	4.780	4.790	4.640	4.700	4.700	29,896,649
2023-08-16	4.830	4.830	4.710	4.780	4.780	28,488,400
2023-08-15	4.750	4.890	4.730	4.840	4.840	56,196,834
2023-08-14	4.610	4.780	4.550	4.750	4.750	47,652,404
2023-08-11	4.690	4.730	4.610	4.630	4.630	34,674,201
2023-08-10	4.700	4.740	4.670	4.690	4.690	20,433,953
2023-08-09	4.810	4.810	4.680	4.700	4.700	36,261,152
2023-08-08	4.780	4.890	4.780	4.810	4.810	23,717,781
2023-08-07	4.800	4.830	4.760	4.820	4.820	28,607,847
2023-08-04	4.890	4.940	4.790	4.810	4.810	49,803,323
2023-08-03	4.910	4.940	4.850	4.920	4.920	29,132,960
2023-08-02	5.020	5.040	4.850	4.930	4.930	49,624,553
2023-08-01	4.810	5.070	4.800	5.050	5.050	82,813,949
2023-07-31	4.800	4.850	4.730	4.820	4.820	42,294,981
2023-07-28	4.790	4.830	4.720	4.780	4.780	35,662,113
2023-07-27	4.740	4.890	4.700	4.780	4.780	55,463,217

← NewerPage 13 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.