Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 4.450 | 4.500 | 4.340 | 4.490 | 4.490 | 80,296,060 |
| 2023-04-26 | 4.340 | 4.580 | 4.320 | 4.490 | 4.490 | 110,551,578 |
| 2023-04-25 | 4.300 | 4.460 | 4.230 | 4.300 | 4.300 | 62,671,367 |
| 2023-04-24 | 4.260 | 4.360 | 4.220 | 4.300 | 4.300 | 51,341,112 |
| 2023-04-21 | 4.330 | 4.390 | 4.230 | 4.240 | 4.240 | 52,601,221 |
| 2023-04-20 | 4.220 | 4.370 | 4.170 | 4.340 | 4.340 | 74,371,267 |
| 2023-04-19 | 4.170 | 4.250 | 4.150 | 4.200 | 4.200 | 55,469,333 |
| 2023-04-18 | 4.250 | 4.300 | 4.140 | 4.170 | 4.170 | 83,132,908 |
| 2023-04-17 | 4.300 | 4.350 | 4.200 | 4.260 | 4.260 | 154,782,863 |
| 2023-04-14 | 3.940 | 4.250 | 3.940 | 4.250 | 4.250 | 176,107,127 |
| 2023-04-13 | 3.700 | 3.890 | 3.700 | 3.860 | 3.860 | 54,685,982 |
| 2023-04-12 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 32,531,956 |
| 2023-04-11 | 3.750 | 3.780 | 3.690 | 3.730 | 3.730 | 40,859,704 |
| 2023-04-10 | 3.560 | 3.780 | 3.560 | 3.760 | 3.760 | 117,622,453 |
| 2023-04-07 | 3.590 | 3.610 | 3.560 | 3.570 | 3.570 | 27,394,389 |
| 2023-04-06 | 3.610 | 3.620 | 3.570 | 3.600 | 3.600 | 23,061,270 |
| 2023-04-04 | 3.600 | 3.700 | 3.590 | 3.620 | 3.620 | 81,917,233 |
| 2023-04-03 | 3.590 | 3.610 | 3.560 | 3.580 | 3.580 | 28,252,368 |
| 2023-03-31 | 3.610 | 3.640 | 3.580 | 3.580 | 3.580 | 19,182,401 |
| 2023-03-30 | 3.620 | 3.680 | 3.600 | 3.610 | 3.610 | 28,828,531 |
| 2023-03-29 | 3.610 | 3.640 | 3.600 | 3.620 | 3.620 | 28,449,937 |
| 2023-03-28 | 3.660 | 3.670 | 3.600 | 3.610 | 3.610 | 21,419,356 |
| 2023-03-27 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 40,357,361 |
| 2023-03-24 | 3.780 | 3.790 | 3.720 | 3.730 | 3.730 | 17,820,505 |
| 2023-03-23 | 3.790 | 3.810 | 3.750 | 3.760 | 3.760 | 20,490,242 |
| 2023-03-22 | 3.860 | 3.860 | 3.770 | 3.800 | 3.800 | 27,488,275 |
| 2023-03-21 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 19,286,782 |
| 2023-03-20 | 3.930 | 3.970 | 3.840 | 3.840 | 3.840 | 26,153,134 |
| 2023-03-17 | 3.930 | 3.990 | 3.880 | 3.930 | 3.930 | 47,398,356 |
| 2023-03-16 | 3.860 | 3.990 | 3.770 | 3.920 | 3.920 | 66,722,618 |
| 2023-03-15 | 3.800 | 3.880 | 3.710 | 3.860 | 3.860 | 33,396,436 |
| 2023-03-14 | 3.820 | 3.860 | 3.750 | 3.780 | 3.780 | 30,663,736 |
| 2023-03-13 | 3.810 | 3.860 | 3.800 | 3.820 | 3.820 | 14,466,200 |
| 2023-03-10 | 3.830 | 3.840 | 3.780 | 3.820 | 3.820 | 19,904,200 |
| 2023-03-09 | 3.880 | 3.890 | 3.820 | 3.850 | 3.850 | 13,970,752 |
| 2023-03-08 | 3.890 | 3.910 | 3.840 | 3.870 | 3.870 | 24,355,385 |
| 2023-03-07 | 3.950 | 4.000 | 3.880 | 3.890 | 3.890 | 41,615,348 |
| 2023-03-06 | 3.880 | 3.970 | 3.860 | 3.950 | 3.950 | 37,155,919 |
| 2023-03-03 | 3.810 | 3.880 | 3.790 | 3.870 | 3.870 | 37,102,530 |
| 2023-03-02 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 22,902,307 |
| 2023-03-01 | 3.790 | 3.810 | 3.760 | 3.780 | 3.780 | 16,257,306 |
| 2023-02-28 | 3.720 | 3.810 | 3.700 | 3.770 | 3.770 | 19,191,580 |
| 2023-02-27 | 3.740 | 3.740 | 3.680 | 3.720 | 3.720 | 20,109,600 |
| 2023-02-24 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 15,569,575 |
| 2023-02-23 | 3.740 | 3.750 | 3.660 | 3.740 | 3.740 | 24,396,020 |
| 2023-02-22 | 3.790 | 3.800 | 3.720 | 3.740 | 3.740 | 16,179,223 |
| 2023-02-21 | 3.750 | 3.790 | 3.730 | 3.780 | 3.780 | 16,877,243 |
| 2023-02-20 | 3.690 | 3.770 | 3.670 | 3.740 | 3.740 | 18,460,778 |
| 2023-02-17 | 3.710 | 3.730 | 3.670 | 3.700 | 3.700 | 25,301,718 |
| 2023-02-16 | 3.760 | 3.800 | 3.670 | 3.700 | 3.700 | 25,555,306 |
| 2023-02-15 | 3.800 | 3.800 | 3.750 | 3.770 | 3.770 | 18,609,482 |
| 2023-02-14 | 3.790 | 3.830 | 3.760 | 3.790 | 3.790 | 28,074,809 |
| 2023-02-13 | 3.740 | 3.830 | 3.720 | 3.800 | 3.800 | 67,024,306 |
| 2023-02-10 | 3.650 | 3.750 | 3.640 | 3.740 | 3.740 | 36,949,408 |
| 2023-02-09 | 3.660 | 3.670 | 3.620 | 3.660 | 3.660 | 20,367,001 |
| 2023-02-08 | 3.700 | 3.750 | 3.640 | 3.670 | 3.670 | 37,026,795 |
| 2023-02-07 | 3.600 | 3.720 | 3.580 | 3.710 | 3.710 | 49,736,680 |
| 2023-02-06 | 3.580 | 3.600 | 3.560 | 3.590 | 3.590 | 10,591,988 |
| 2023-02-03 | 3.580 | 3.600 | 3.550 | 3.590 | 3.590 | 20,130,814 |
| 2023-02-02 | 3.520 | 3.620 | 3.500 | 3.600 | 3.600 | 42,834,219 |
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.