Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.540 | 3.550 | 3.510 | 3.530 | 3.530 | 25,469,088 |
| 2023-01-31 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 44,616,769 |
| 2023-01-30 | 3.570 | 3.600 | 3.500 | 3.570 | 3.570 | 60,074,465 |
| 2023-01-20 | 3.490 | 3.630 | 3.490 | 3.600 | 3.600 | 38,756,140 |
| 2023-01-19 | 3.490 | 3.500 | 3.470 | 3.500 | 3.500 | 11,738,295 |
| 2023-01-18 | 3.500 | 3.510 | 3.470 | 3.490 | 3.490 | 16,113,951 |
| 2023-01-17 | 3.510 | 3.520 | 3.480 | 3.500 | 3.500 | 10,316,000 |
| 2023-01-16 | 3.510 | 3.530 | 3.480 | 3.510 | 3.510 | 18,659,052 |
| 2023-01-13 | 3.510 | 3.530 | 3.470 | 3.510 | 3.510 | 25,854,385 |
| 2023-01-12 | 3.520 | 3.530 | 3.480 | 3.520 | 3.520 | 14,177,300 |
| 2023-01-11 | 3.550 | 3.560 | 3.500 | 3.510 | 3.510 | 13,809,206 |
| 2023-01-10 | 3.610 | 3.610 | 3.530 | 3.540 | 3.540 | 17,764,243 |
| 2023-01-09 | 3.580 | 3.630 | 3.540 | 3.610 | 3.610 | 34,825,352 |
| 2023-01-06 | 3.580 | 3.610 | 3.550 | 3.580 | 3.580 | 23,177,524 |
| 2023-01-05 | 3.560 | 3.610 | 3.530 | 3.580 | 3.580 | 29,698,334 |
| 2023-01-04 | 3.550 | 3.630 | 3.520 | 3.550 | 3.550 | 35,678,434 |
| 2023-01-03 | 3.490 | 3.570 | 3.480 | 3.550 | 3.550 | 39,556,379 |
| 2022-12-30 | 3.390 | 3.520 | 3.380 | 3.490 | 3.490 | 43,864,327 |
| 2022-12-29 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 14,646,293 |
| 2022-12-28 | 3.320 | 3.430 | 3.310 | 3.400 | 3.400 | 30,430,438 |
| 2022-12-27 | 3.300 | 3.350 | 3.290 | 3.340 | 3.340 | 20,954,764 |
| 2022-12-26 | 3.310 | 3.320 | 3.260 | 3.300 | 3.300 | 26,089,660 |
| 2022-12-23 | 3.280 | 3.360 | 3.280 | 3.310 | 3.310 | 14,911,352 |
| 2022-12-22 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 14,383,834 |
| 2022-12-21 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 12,800,081 |
| 2022-12-20 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 11,564,594 |
| 2022-12-19 | 3.360 | 3.390 | 3.290 | 3.300 | 3.300 | 18,925,694 |
| 2022-12-16 | 3.340 | 3.400 | 3.340 | 3.370 | 3.370 | 26,857,603 |
| 2022-12-15 | 3.360 | 3.370 | 3.340 | 3.350 | 3.350 | 12,996,800 |
| 2022-12-14 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 14,658,076 |
| 2022-12-13 | 3.370 | 3.390 | 3.350 | 3.390 | 3.390 | 24,372,937 |
| 2022-12-12 | 3.500 | 3.510 | 3.340 | 3.360 | 3.360 | 74,076,618 |
| 2022-12-09 | 3.470 | 3.530 | 3.440 | 3.530 | 3.530 | 48,983,557 |
| 2022-12-08 | 3.490 | 3.490 | 3.450 | 3.460 | 3.460 | 29,775,033 |
| 2022-12-07 | 3.480 | 3.510 | 3.440 | 3.490 | 3.490 | 30,928,150 |
| 2022-12-06 | 3.570 | 3.570 | 3.480 | 3.490 | 3.490 | 29,009,968 |
| 2022-12-05 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 30,029,267 |
| 2022-12-02 | 3.510 | 3.530 | 3.480 | 3.490 | 3.490 | 25,392,790 |
| 2022-12-01 | 3.540 | 3.570 | 3.510 | 3.520 | 3.520 | 25,428,017 |
| 2022-11-30 | 3.560 | 3.590 | 3.510 | 3.530 | 3.530 | 35,249,471 |
| 2022-11-29 | 3.590 | 3.600 | 3.550 | 3.570 | 3.570 | 29,792,351 |
| 2022-11-28 | 3.540 | 3.590 | 3.510 | 3.570 | 3.570 | 21,566,692 |
| 2022-11-25 | 3.570 | 3.590 | 3.540 | 3.570 | 3.570 | 17,201,500 |
| 2022-11-24 | 3.530 | 3.600 | 3.520 | 3.580 | 3.580 | 28,382,511 |
| 2022-11-23 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 14,242,142 |
| 2022-11-22 | 3.520 | 3.540 | 3.490 | 3.510 | 3.510 | 13,788,929 |
| 2022-11-21 | 3.480 | 3.530 | 3.450 | 3.520 | 3.520 | 25,567,260 |
| 2022-11-18 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 23,372,108 |
| 2022-11-17 | 3.450 | 3.470 | 3.430 | 3.430 | 3.430 | 12,301,182 |
| 2022-11-16 | 3.440 | 3.500 | 3.430 | 3.460 | 3.460 | 18,294,627 |
| 2022-11-15 | 3.420 | 3.440 | 3.400 | 3.440 | 3.440 | 13,290,947 |
| 2022-11-14 | 3.460 | 3.470 | 3.400 | 3.410 | 3.410 | 15,965,764 |
| 2022-11-11 | 3.530 | 3.560 | 3.450 | 3.460 | 3.460 | 20,363,770 |
| 2022-11-10 | 3.430 | 3.470 | 3.390 | 3.440 | 3.440 | 14,393,200 |
| 2022-11-09 | 3.430 | 3.450 | 3.420 | 3.430 | 3.430 | 10,075,501 |
| 2022-11-08 | 3.440 | 3.460 | 3.400 | 3.450 | 3.450 | 17,739,740 |
| 2022-11-07 | 3.390 | 3.460 | 3.380 | 3.440 | 3.440 | 21,639,019 |
| 2022-11-04 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 17,399,490 |
| 2022-11-03 | 3.360 | 3.370 | 3.340 | 3.370 | 3.370 | 8,766,925 |
| 2022-11-02 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 18,295,140 |
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.