Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.370 | 3.420 | 3.360 | 3.410 | 3.410 | 15,723,483 |
| 2022-05-05 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 16,124,281 |
| 2022-04-29 | 3.430 | 3.520 | 3.410 | 3.430 | 3.430 | 35,579,205 |
| 2022-04-28 | 3.290 | 3.500 | 3.260 | 3.410 | 3.410 | 44,422,725 |
| 2022-04-27 | 3.190 | 3.290 | 3.170 | 3.290 | 3.290 | 19,117,922 |
| 2022-04-26 | 3.260 | 3.310 | 3.190 | 3.190 | 3.190 | 28,018,941 |
| 2022-04-25 | 3.380 | 3.410 | 3.250 | 3.250 | 3.250 | 27,558,287 |
| 2022-04-22 | 3.340 | 3.440 | 3.300 | 3.420 | 3.420 | 25,999,134 |
| 2022-04-21 | 3.460 | 3.460 | 3.330 | 3.360 | 3.360 | 22,212,784 |
| 2022-04-20 | 3.470 | 3.480 | 3.410 | 3.430 | 3.430 | 16,533,175 |
| 2022-04-19 | 3.420 | 3.470 | 3.410 | 3.460 | 3.460 | 16,219,100 |
| 2022-04-18 | 3.410 | 3.430 | 3.370 | 3.420 | 3.420 | 14,857,537 |
| 2022-04-15 | 3.410 | 3.450 | 3.380 | 3.430 | 3.430 | 17,616,630 |
| 2022-04-14 | 3.430 | 3.440 | 3.390 | 3.410 | 3.410 | 12,368,838 |
| 2022-04-13 | 3.440 | 3.450 | 3.410 | 3.420 | 3.420 | 15,951,289 |
| 2022-04-12 | 3.440 | 3.460 | 3.370 | 3.450 | 3.450 | 20,152,700 |
| 2022-04-11 | 3.460 | 3.500 | 3.440 | 3.440 | 3.440 | 25,171,040 |
| 2022-04-08 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 13,951,053 |
| 2022-04-07 | 3.480 | 3.490 | 3.440 | 3.440 | 3.440 | 16,087,063 |
| 2022-04-06 | 3.410 | 3.490 | 3.400 | 3.480 | 3.480 | 27,139,429 |
| 2022-04-01 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 12,048,669 |
| 2022-03-31 | 3.390 | 3.410 | 3.380 | 3.390 | 3.390 | 13,000,190 |
| 2022-03-30 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 11,359,271 |
| 2022-03-29 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 10,224,400 |
| 2022-03-28 | 3.370 | 3.410 | 3.340 | 3.390 | 3.390 | 13,803,026 |
| 2022-03-25 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 9,915,034 |
| 2022-03-24 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 11,102,896 |
| 2022-03-23 | 3.430 | 3.470 | 3.430 | 3.450 | 3.450 | 16,844,234 |
| 2022-03-22 | 3.400 | 3.460 | 3.380 | 3.430 | 3.430 | 17,269,030 |
| 2022-03-21 | 3.430 | 3.440 | 3.380 | 3.400 | 3.400 | 16,039,757 |
| 2022-03-18 | 3.350 | 3.430 | 3.340 | 3.420 | 3.420 | 19,514,891 |
| 2022-03-17 | 3.410 | 3.430 | 3.350 | 3.360 | 3.360 | 18,168,138 |
| 2022-03-16 | 3.340 | 3.400 | 3.280 | 3.390 | 3.390 | 23,137,525 |
| 2022-03-15 | 3.460 | 3.470 | 3.300 | 3.310 | 3.310 | 34,965,750 |
| 2022-03-14 | 3.510 | 3.540 | 3.480 | 3.480 | 3.480 | 11,969,600 |
| 2022-03-11 | 3.520 | 3.550 | 3.460 | 3.530 | 3.530 | 17,872,920 |
| 2022-03-10 | 3.550 | 3.600 | 3.520 | 3.540 | 3.540 | 18,240,597 |
| 2022-03-09 | 3.570 | 3.610 | 3.430 | 3.510 | 3.510 | 29,477,378 |
| 2022-03-08 | 3.650 | 3.660 | 3.550 | 3.560 | 3.560 | 31,823,725 |
| 2022-03-07 | 3.690 | 3.720 | 3.650 | 3.660 | 3.660 | 24,110,751 |
| 2022-03-04 | 3.740 | 3.740 | 3.670 | 3.690 | 3.690 | 34,168,100 |
| 2022-03-03 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 28,431,780 |
| 2022-03-02 | 3.690 | 3.720 | 3.670 | 3.700 | 3.700 | 25,771,775 |
| 2022-03-01 | 3.730 | 3.740 | 3.690 | 3.700 | 3.700 | 22,852,022 |
| 2022-02-28 | 3.770 | 3.800 | 3.690 | 3.730 | 3.730 | 46,194,077 |
| 2022-02-25 | 3.660 | 3.840 | 3.650 | 3.780 | 3.780 | 58,952,841 |
| 2022-02-24 | 3.710 | 3.720 | 3.620 | 3.650 | 3.650 | 32,648,538 |
| 2022-02-23 | 3.680 | 3.710 | 3.670 | 3.690 | 3.690 | 11,556,522 |
| 2022-02-22 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 16,852,718 |
| 2022-02-21 | 3.710 | 3.730 | 3.680 | 3.720 | 3.720 | 15,536,026 |
| 2022-02-18 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 27,653,032 |
| 2022-02-17 | 3.750 | 3.760 | 3.710 | 3.720 | 3.720 | 14,958,134 |
| 2022-02-16 | 3.730 | 3.770 | 3.720 | 3.740 | 3.740 | 12,343,067 |
| 2022-02-15 | 3.740 | 3.760 | 3.700 | 3.710 | 3.710 | 15,983,100 |
| 2022-02-14 | 3.830 | 3.830 | 3.730 | 3.740 | 3.740 | 21,456,409 |
| 2022-02-11 | 3.860 | 3.880 | 3.820 | 3.830 | 3.830 | 23,099,967 |
| 2022-02-10 | 3.780 | 3.870 | 3.770 | 3.840 | 3.840 | 35,130,744 |
| 2022-02-09 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 34,479,589 |
| 2022-02-08 | 3.680 | 3.730 | 3.660 | 3.720 | 3.720 | 24,131,515 |
| 2022-02-07 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 28,282,516 |
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.