Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.470 | 3.480 | 3.420 | 3.450 | 3.450 | 33,276,466 |
| 2022-07-29 | 3.490 | 3.530 | 3.470 | 3.480 | 3.480 | 24,435,293 |
| 2022-07-28 | 3.500 | 3.520 | 3.480 | 3.490 | 3.490 | 23,535,627 |
| 2022-07-27 | 3.480 | 3.530 | 3.480 | 3.500 | 3.500 | 21,296,336 |
| 2022-07-26 | 3.520 | 3.520 | 3.470 | 3.490 | 3.490 | 24,786,938 |
| 2022-07-25 | 3.580 | 3.590 | 3.500 | 3.510 | 3.510 | 28,506,087 |
| 2022-07-22 | 3.570 | 3.610 | 3.550 | 3.580 | 3.580 | 23,344,600 |
| 2022-07-21 | 3.630 | 3.630 | 3.570 | 3.570 | 3.570 | 30,630,202 |
| 2022-07-20 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 34,818,239 |
| 2022-07-19 | 3.750 | 3.770 | 3.640 | 3.660 | 3.660 | 37,930,412 |
| 2022-07-18 | 3.630 | 3.760 | 3.620 | 3.730 | 3.730 | 55,222,247 |
| 2022-07-15 | 3.670 | 3.720 | 3.610 | 3.610 | 3.610 | 48,099,351 |
| 2022-07-14 | 3.790 | 3.800 | 3.670 | 3.700 | 3.700 | 71,533,055 |
| 2022-07-13 | 3.820 | 3.870 | 3.780 | 3.860 | 3.860 | 51,224,812 |
| 2022-07-12 | 3.800 | 3.860 | 3.740 | 3.830 | 3.830 | 63,320,088 |
| 2022-07-11 | 3.800 | 3.940 | 3.780 | 3.810 | 3.810 | 90,046,069 |
| 2022-07-08 | 3.710 | 3.800 | 3.680 | 3.770 | 3.770 | 55,503,280 |
| 2022-07-07 | 3.670 | 3.770 | 3.650 | 3.710 | 3.710 | 62,221,544 |
| 2022-07-06 | 3.630 | 3.690 | 3.590 | 3.630 | 3.630 | 41,390,904 |
| 2022-07-05 | 3.620 | 3.700 | 3.590 | 3.640 | 3.640 | 64,352,861 |
| 2022-07-04 | 3.490 | 3.690 | 3.480 | 3.610 | 3.610 | 72,416,004 |
| 2022-07-01 | 3.480 | 3.530 | 3.480 | 3.500 | 3.500 | 33,613,532 |
| 2022-06-30 | 3.490 | 3.510 | 3.470 | 3.470 | 3.470 | 25,957,222 |
| 2022-06-29 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 22,015,129 |
| 2022-06-28 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 23,145,598 |
| 2022-06-27 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 22,842,883 |
| 2022-06-24 | 3.500 | 3.510 | 3.460 | 3.510 | 3.510 | 23,349,355 |
| 2022-06-23 | 3.480 | 3.500 | 3.440 | 3.500 | 3.500 | 17,876,251 |
| 2022-06-22 | 3.550 | 3.560 | 3.480 | 3.480 | 3.480 | 24,022,469 |
| 2022-06-21 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 39,958,424 |
| 2022-06-20 | 3.460 | 3.550 | 3.430 | 3.530 | 3.530 | 46,798,382 |
| 2022-06-17 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 25,640,026 |
| 2022-06-16 | 3.490 | 3.500 | 3.440 | 3.450 | 3.450 | 31,617,540 |
| 2022-06-15 | 3.500 | 3.540 | 3.470 | 3.490 | 3.490 | 35,981,327 |
| 2022-06-14 | 3.440 | 3.510 | 3.410 | 3.510 | 3.510 | 41,130,557 |
| 2022-06-13 | 3.520 | 3.530 | 3.430 | 3.460 | 3.460 | 46,457,445 |
| 2022-06-10 | 3.500 | 3.570 | 3.480 | 3.530 | 3.530 | 51,740,107 |
| 2022-06-09 | 3.630 | 3.660 | 3.520 | 3.520 | 3.520 | 100,519,461 |
| 2022-06-08 | 3.460 | 3.760 | 3.460 | 3.690 | 3.690 | 164,838,701 |
| 2022-06-07 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 20,459,000 |
| 2022-06-06 | 3.440 | 3.450 | 3.420 | 3.440 | 3.440 | 17,610,904 |
| 2022-06-02 | 3.440 | 3.470 | 3.420 | 3.450 | 3.450 | 14,223,300 |
| 2022-06-01 | 3.490 | 3.500 | 3.420 | 3.460 | 3.460 | 26,982,522 |
| 2022-05-31 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 18,494,087 |
| 2022-05-30 | 3.430 | 3.510 | 3.410 | 3.500 | 3.500 | 37,511,129 |
| 2022-05-27 | 3.410 | 3.430 | 3.380 | 3.410 | 3.410 | 17,871,399 |
| 2022-05-26 | 3.390 | 3.460 | 3.380 | 3.420 | 3.420 | 18,230,193 |
| 2022-05-25 | 3.330 | 3.400 | 3.310 | 3.400 | 3.400 | 16,125,088 |
| 2022-05-24 | 3.410 | 3.430 | 3.320 | 3.330 | 3.330 | 17,832,232 |
| 2022-05-23 | 3.430 | 3.430 | 3.390 | 3.410 | 3.410 | 13,755,008 |
| 2022-05-20 | 3.410 | 3.440 | 3.390 | 3.420 | 3.420 | 18,500,557 |
| 2022-05-19 | 3.410 | 3.420 | 3.350 | 3.410 | 3.410 | 24,369,874 |
| 2022-05-18 | 3.440 | 3.470 | 3.420 | 3.450 | 3.450 | 14,158,857 |
| 2022-05-17 | 3.490 | 3.500 | 3.420 | 3.440 | 3.440 | 13,998,955 |
| 2022-05-16 | 3.500 | 3.510 | 3.460 | 3.490 | 3.490 | 15,792,592 |
| 2022-05-13 | 3.490 | 3.520 | 3.470 | 3.510 | 3.510 | 16,692,602 |
| 2022-05-12 | 3.470 | 3.530 | 3.430 | 3.480 | 3.480 | 19,413,795 |
| 2022-05-11 | 3.480 | 3.510 | 3.450 | 3.460 | 3.460 | 21,559,951 |
| 2022-05-10 | 3.430 | 3.500 | 3.400 | 3.490 | 3.490 | 23,354,331 |
| 2022-05-09 | 3.400 | 3.450 | 3.390 | 3.450 | 3.450 | 16,269,637 |
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.