Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 13,857,630 |
| 2022-10-31 | 3.270 | 3.340 | 3.270 | 3.340 | 3.340 | 17,410,336 |
| 2022-10-28 | 3.350 | 3.370 | 3.260 | 3.270 | 3.270 | 19,387,135 |
| 2022-10-27 | 3.400 | 3.400 | 3.320 | 3.340 | 3.340 | 16,402,386 |
| 2022-10-26 | 3.400 | 3.410 | 3.370 | 3.390 | 3.390 | 15,090,865 |
| 2022-10-25 | 3.380 | 3.430 | 3.350 | 3.400 | 3.400 | 18,809,702 |
| 2022-10-24 | 3.350 | 3.430 | 3.330 | 3.390 | 3.390 | 46,491,859 |
| 2022-10-21 | 3.340 | 3.400 | 3.340 | 3.350 | 3.350 | 18,921,781 |
| 2022-10-20 | 3.290 | 3.390 | 3.280 | 3.360 | 3.360 | 23,998,146 |
| 2022-10-19 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 23,475,041 |
| 2022-10-18 | 3.400 | 3.410 | 3.350 | 3.360 | 3.360 | 15,990,150 |
| 2022-10-17 | 3.380 | 3.410 | 3.310 | 3.400 | 3.400 | 19,316,962 |
| 2022-10-14 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 24,600,346 |
| 2022-10-13 | 3.260 | 3.410 | 3.250 | 3.390 | 3.390 | 45,987,811 |
| 2022-10-12 | 3.250 | 3.270 | 3.180 | 3.270 | 3.270 | 20,350,589 |
| 2022-10-11 | 3.170 | 3.270 | 3.160 | 3.260 | 3.260 | 28,243,636 |
| 2022-10-10 | 3.180 | 3.210 | 3.150 | 3.180 | 3.180 | 15,651,475 |
| 2022-09-30 | 3.150 | 3.190 | 3.140 | 3.170 | 3.170 | 15,575,659 |
| 2022-09-29 | 3.190 | 3.200 | 3.110 | 3.150 | 3.150 | 23,657,474 |
| 2022-09-28 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 20,977,899 |
| 2022-09-27 | 3.160 | 3.210 | 3.140 | 3.200 | 3.200 | 25,636,814 |
| 2022-09-26 | 3.270 | 3.270 | 3.140 | 3.160 | 3.160 | 40,031,955 |
| 2022-09-23 | 3.260 | 3.350 | 3.250 | 3.280 | 3.280 | 35,942,982 |
| 2022-09-22 | 3.250 | 3.280 | 3.230 | 3.250 | 3.250 | 22,978,319 |
| 2022-09-21 | 3.180 | 3.310 | 3.160 | 3.270 | 3.270 | 42,793,011 |
| 2022-09-20 | 3.210 | 3.240 | 3.180 | 3.180 | 3.180 | 36,769,326 |
| 2022-09-19 | 3.320 | 3.390 | 3.090 | 3.200 | 3.200 | 120,804,526 |
| 2022-09-16 | 3.540 | 3.550 | 3.410 | 3.420 | 3.420 | 48,568,500 |
| 2022-09-15 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 30,430,300 |
| 2022-09-14 | 3.670 | 3.680 | 3.550 | 3.580 | 3.580 | 50,236,984 |
| 2022-09-13 | 3.780 | 3.790 | 3.670 | 3.690 | 3.690 | 33,899,057 |
| 2022-09-09 | 3.800 | 3.830 | 3.740 | 3.770 | 3.770 | 43,275,009 |
| 2022-09-08 | 3.810 | 3.930 | 3.780 | 3.820 | 3.820 | 80,590,653 |
| 2022-09-07 | 3.690 | 3.850 | 3.670 | 3.770 | 3.770 | 66,098,210 |
| 2022-09-06 | 3.610 | 3.710 | 3.600 | 3.690 | 3.690 | 34,723,417 |
| 2022-09-05 | 3.550 | 3.620 | 3.540 | 3.610 | 3.610 | 23,335,612 |
| 2022-09-02 | 3.480 | 3.560 | 3.480 | 3.560 | 3.560 | 24,384,173 |
| 2022-09-01 | 3.530 | 3.550 | 3.470 | 3.490 | 3.490 | 21,087,104 |
| 2022-08-31 | 3.590 | 3.600 | 3.520 | 3.520 | 3.520 | 22,266,773 |
| 2022-08-30 | 3.610 | 3.640 | 3.580 | 3.610 | 3.610 | 21,608,312 |
| 2022-08-29 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 23,659,277 |
| 2022-08-26 | 3.620 | 3.720 | 3.590 | 3.650 | 3.650 | 32,032,750 |
| 2022-08-25 | 3.610 | 3.640 | 3.560 | 3.620 | 3.620 | 23,668,655 |
| 2022-08-24 | 3.690 | 3.690 | 3.580 | 3.590 | 3.590 | 28,655,278 |
| 2022-08-23 | 3.650 | 3.710 | 3.620 | 3.700 | 3.700 | 32,232,051 |
| 2022-08-22 | 3.690 | 3.720 | 3.640 | 3.670 | 3.670 | 38,305,861 |
| 2022-08-19 | 3.600 | 3.720 | 3.590 | 3.680 | 3.680 | 59,731,373 |
| 2022-08-18 | 3.640 | 3.660 | 3.590 | 3.610 | 3.610 | 34,310,100 |
| 2022-08-17 | 3.630 | 3.660 | 3.610 | 3.640 | 3.640 | 30,869,723 |
| 2022-08-16 | 3.580 | 3.630 | 3.560 | 3.610 | 3.610 | 29,293,530 |
| 2022-08-15 | 3.530 | 3.590 | 3.510 | 3.580 | 3.580 | 31,895,099 |
| 2022-08-12 | 3.500 | 3.550 | 3.480 | 3.530 | 3.530 | 22,130,527 |
| 2022-08-11 | 3.460 | 3.510 | 3.460 | 3.500 | 3.500 | 14,918,643 |
| 2022-08-10 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 11,853,400 |
| 2022-08-09 | 3.520 | 3.520 | 3.470 | 3.480 | 3.480 | 13,119,221 |
| 2022-08-08 | 3.420 | 3.560 | 3.400 | 3.510 | 3.510 | 44,398,581 |
| 2022-08-05 | 3.380 | 3.430 | 3.360 | 3.420 | 3.420 | 16,224,026 |
| 2022-08-04 | 3.360 | 3.390 | 3.350 | 3.380 | 3.380 | 14,154,530 |
| 2022-08-03 | 3.380 | 3.420 | 3.350 | 3.350 | 3.350 | 20,424,025 |
| 2022-08-02 | 3.430 | 3.430 | 3.330 | 3.390 | 3.390 | 36,518,937 |
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.