Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 4.750 | 4.780 | 4.690 | 4.740 | 4.740 | 46,454,140 |
| 2023-07-25 | 5.040 | 5.060 | 4.730 | 4.780 | 4.780 | 100,853,645 |
| 2023-07-24 | 4.900 | 5.070 | 4.800 | 5.040 | 5.040 | 46,272,078 |
| 2023-07-21 | 4.790 | 4.920 | 4.770 | 4.920 | 4.920 | 31,707,776 |
| 2023-07-20 | 4.900 | 4.910 | 4.780 | 4.790 | 4.790 | 25,679,122 |
| 2023-07-19 | 4.940 | 4.950 | 4.840 | 4.910 | 4.910 | 45,876,121 |
| 2023-07-18 | 4.980 | 4.990 | 4.900 | 4.930 | 4.930 | 37,973,319 |
| 2023-07-17 | 5.040 | 5.110 | 4.960 | 4.970 | 4.970 | 46,275,756 |
| 2023-07-14 | 5.070 | 5.100 | 4.940 | 4.980 | 4.980 | 64,763,202 |
| 2023-07-13 | 5.050 | 5.110 | 5.030 | 5.090 | 5.090 | 34,463,810 |
| 2023-07-12 | 5.100 | 5.110 | 5.020 | 5.040 | 5.040 | 37,274,900 |
| 2023-07-11 | 5.200 | 5.230 | 5.040 | 5.090 | 5.090 | 47,460,132 |
| 2023-07-10 | 5.220 | 5.310 | 5.140 | 5.240 | 5.240 | 68,499,825 |
| 2023-07-07 | 5.060 | 5.150 | 5.040 | 5.140 | 5.140 | 33,681,999 |
| 2023-07-06 | 5.040 | 5.130 | 5.040 | 5.090 | 5.090 | 26,273,523 |
| 2023-07-05 | 5.080 | 5.140 | 5.040 | 5.070 | 5.070 | 32,770,811 |
| 2023-07-04 | 5.180 | 5.190 | 5.060 | 5.080 | 5.080 | 37,170,744 |
| 2023-07-03 | 5.100 | 5.210 | 5.040 | 5.140 | 5.140 | 57,772,991 |
| 2023-06-30 | 5.140 | 5.190 | 5.050 | 5.070 | 5.070 | 40,686,586 |
| 2023-06-29 | 5.230 | 5.230 | 5.110 | 5.150 | 5.150 | 52,164,990 |
| 2023-06-28 | 5.100 | 5.240 | 5.070 | 5.200 | 5.200 | 71,686,466 |
| 2023-06-27 | 5.120 | 5.190 | 4.920 | 5.120 | 5.120 | 98,062,386 |
| 2023-06-26 | 5.000 | 5.320 | 4.960 | 5.170 | 5.170 | 127,773,926 |
| 2023-06-21 | 4.770 | 5.080 | 4.740 | 4.950 | 4.950 | 80,190,885 |
| 2023-06-20 | 4.770 | 4.840 | 4.710 | 4.760 | 4.760 | 36,996,162 |
| 2023-06-19 | 4.750 | 4.820 | 4.680 | 4.770 | 4.770 | 48,397,401 |
| 2023-06-16 | 4.840 | 4.840 | 4.690 | 4.740 | 4.740 | 53,846,793 |
| 2023-06-15 | 4.750 | 4.870 | 4.680 | 4.860 | 4.860 | 69,092,398 |
| 2023-06-14 | 5.000 | 5.010 | 4.650 | 4.740 | 4.740 | 130,179,141 |
| 2023-06-13 | 5.010 | 5.050 | 4.950 | 5.000 | 5.000 | 27,361,798 |
| 2023-06-12 | 5.170 | 5.230 | 4.970 | 5.000 | 5.000 | 61,485,569 |
| 2023-06-09 | 5.050 | 5.230 | 5.000 | 5.180 | 5.180 | 57,532,543 |
| 2023-06-08 | 4.940 | 5.060 | 4.930 | 5.040 | 5.040 | 36,446,700 |
| 2023-06-07 | 4.960 | 5.040 | 4.880 | 4.970 | 4.970 | 39,037,550 |
| 2023-06-06 | 5.200 | 5.230 | 4.900 | 4.940 | 4.940 | 81,889,858 |
| 2023-06-05 | 5.000 | 5.270 | 4.960 | 5.180 | 5.180 | 97,986,758 |
| 2023-06-02 | 4.920 | 5.020 | 4.860 | 4.940 | 4.940 | 65,107,783 |
| 2023-06-01 | 5.150 | 5.180 | 4.850 | 4.930 | 4.930 | 156,651,342 |
| 2023-05-31 | 5.080 | 5.200 | 5.060 | 5.200 | 5.200 | 116,831,234 |
| 2023-05-30 | 5.140 | 5.150 | 5.000 | 5.110 | 5.110 | 73,701,942 |
| 2023-05-29 | 4.980 | 5.230 | 4.980 | 5.180 | 5.180 | 112,934,923 |
| 2023-05-26 | 4.800 | 5.050 | 4.800 | 4.980 | 4.980 | 94,026,710 |
| 2023-05-25 | 4.710 | 4.850 | 4.670 | 4.750 | 4.750 | 39,638,398 |
| 2023-05-24 | 4.710 | 4.810 | 4.700 | 4.720 | 4.720 | 38,814,143 |
| 2023-05-23 | 4.860 | 4.890 | 4.710 | 4.730 | 4.730 | 52,056,886 |
| 2023-05-22 | 4.760 | 5.080 | 4.760 | 4.860 | 4.860 | 93,765,694 |
| 2023-05-19 | 4.840 | 4.860 | 4.720 | 4.770 | 4.770 | 35,992,323 |
| 2023-05-18 | 4.790 | 4.910 | 4.760 | 4.830 | 4.830 | 51,960,611 |
| 2023-05-17 | 4.730 | 4.830 | 4.660 | 4.800 | 4.800 | 51,000,477 |
| 2023-05-16 | 4.750 | 4.850 | 4.690 | 4.780 | 4.780 | 72,131,118 |
| 2023-05-15 | 4.900 | 5.020 | 4.670 | 4.760 | 4.760 | 160,936,410 |
| 2023-05-12 | 4.700 | 5.070 | 4.680 | 4.820 | 4.820 | 104,997,328 |
| 2023-05-11 | 4.610 | 4.770 | 4.590 | 4.690 | 4.690 | 56,782,829 |
| 2023-05-10 | 4.700 | 4.710 | 4.560 | 4.600 | 4.600 | 75,953,073 |
| 2023-05-09 | 4.750 | 4.890 | 4.670 | 4.700 | 4.700 | 100,930,905 |
| 2023-05-08 | 4.760 | 4.950 | 4.660 | 4.730 | 4.730 | 117,240,717 |
| 2023-05-05 | 4.730 | 4.840 | 4.650 | 4.780 | 4.780 | 90,713,809 |
| 2023-05-04 | 4.490 | 4.750 | 4.470 | 4.680 | 4.680 | 110,846,503 |
| 2023-04-28 | 4.400 | 4.530 | 4.380 | 4.490 | 4.490 | 86,567,260 |
| 2023-04-27 | 4.450 | 4.500 | 4.340 | 4.490 | 4.490 | 80,296,060 |
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.