Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.990 | 5.080 | 4.980 | 5.050 | 5.050 | 50,604,540 |
| 2026-07-15 | 5.210 | 5.210 | 4.930 | 5.000 | 5.000 | 120,317,593 |
| 2026-07-14 | 5.390 | 5.490 | 5.350 | 5.470 | 5.470 | 49,232,596 |
| 2026-07-13 | 5.390 | 5.460 | 5.360 | 5.410 | 5.410 | 47,510,476 |
| 2026-07-10 | 5.310 | 5.470 | 5.280 | 5.400 | 5.400 | 48,595,697 |
| 2026-07-09 | 5.330 | 5.370 | 5.260 | 5.310 | 5.310 | 30,562,322 |
| 2026-07-08 | 5.280 | 5.400 | 5.270 | 5.360 | 5.360 | 31,909,037 |
| 2026-07-07 | 5.400 | 5.400 | 5.290 | 5.310 | 5.310 | 28,709,967 |
| 2026-07-06 | 5.400 | 5.450 | 5.350 | 5.410 | 5.410 | 34,628,281 |
| 2026-07-03 | 5.470 | 5.490 | 5.370 | 5.470 | 5.470 | 49,241,560 |
| 2026-07-02 | 5.360 | 5.500 | 5.290 | 5.460 | 5.460 | 56,784,330 |
| 2026-07-01 | 5.250 | 5.370 | 5.220 | 5.360 | 5.360 | 45,567,146 |
| 2026-06-30 | 5.230 | 5.290 | 5.180 | 5.260 | 5.260 | 41,507,350 |
| 2026-06-29 | 5.230 | 5.300 | 5.140 | 5.280 | 5.280 | 46,287,488 |
| 2026-06-26 | 5.300 | 5.350 | 5.200 | 5.240 | 5.240 | 46,277,539 |
| 2026-06-25 | 5.360 | 5.420 | 5.280 | 5.300 | 5.300 | 50,497,755 |
| 2026-06-24 | 5.500 | 5.530 | 5.380 | 5.400 | 5.400 | 48,868,175 |
| 2026-06-23 | 5.670 | 5.780 | 5.520 | 5.530 | 5.530 | 66,680,808 |
| 2026-06-22 | 5.720 | 5.730 | 5.580 | 5.720 | 5.720 | 67,122,971 |
| 2026-06-18 | 6.020 | 6.080 | 5.750 | 5.760 | 5.760 | 86,209,432 |
| 2026-06-17 | 6.140 | 6.190 | 6.020 | 6.040 | 6.040 | 61,511,113 |
| 2026-06-16 | 6.120 | 6.210 | 6.050 | 6.140 | 6.140 | 67,278,832 |
| 2026-06-15 | 6.260 | 6.290 | 6.100 | 6.160 | 6.160 | 70,014,657 |
| 2026-06-12 | 6.230 | 6.340 | 6.100 | 6.260 | 6.260 | 103,612,939 |
| 2026-06-11 | 5.920 | 6.350 | 5.910 | 6.300 | 6.300 | 99,067,594 |
| 2026-06-10 | 5.930 | 6.030 | 5.860 | 5.970 | 5.970 | 57,499,609 |
| 2026-06-09 | 5.970 | 5.990 | 5.840 | 5.980 | 5.980 | 51,237,946 |
| 2026-06-08 | 5.830 | 6.020 | 5.810 | 5.950 | 5.950 | 59,126,105 |
| 2026-06-05 | 6.220 | 6.340 | 5.970 | 5.990 | 5.990 | 96,207,308 |
| 2026-06-04 | 6.330 | 6.420 | 6.210 | 6.240 | 6.240 | 80,150,974 |
| 2026-06-03 | 6.320 | 6.440 | 6.220 | 6.420 | 6.420 | 115,845,010 |
| 2026-06-02 | 6.600 | 6.600 | 6.370 | 6.390 | 6.390 | 123,316,536 |
| 2026-06-01 | 6.550 | 6.730 | 6.280 | 6.700 | 6.700 | 180,562,412 |
| 2026-05-29 | 6.100 | 6.600 | 6.060 | 6.470 | 6.470 | 205,421,621 |
| 2026-05-28 | 6.000 | 6.200 | 5.950 | 6.100 | 6.100 | 116,405,423 |
| 2026-05-27 | 6.030 | 6.110 | 5.960 | 6.000 | 6.000 | 90,752,441 |
| 2026-05-26 | 5.890 | 6.150 | 5.850 | 6.080 | 6.080 | 105,092,864 |
| 2026-05-25 | 5.720 | 5.950 | 5.660 | 5.910 | 5.910 | 101,532,156 |
| 2026-05-22 | 5.690 | 5.810 | 5.640 | 5.750 | 5.750 | 91,279,789 |
| 2026-05-21 | 5.900 | 5.950 | 5.710 | 5.710 | 5.710 | 162,302,256 |
| 2026-05-20 | 6.470 | 6.520 | 6.030 | 6.030 | 6.030 | 218,295,697 |
| 2026-05-19 | 6.150 | 6.770 | 6.100 | 6.700 | 6.700 | 270,652,601 |
| 2026-05-18 | 6.080 | 6.200 | 6.040 | 6.150 | 6.150 | 102,933,453 |
| 2026-05-15 | 6.000 | 6.110 | 5.920 | 6.070 | 6.070 | 95,363,379 |
| 2026-05-14 | 6.010 | 6.180 | 5.970 | 6.030 | 6.030 | 101,218,877 |
| 2026-05-13 | 5.990 | 6.110 | 5.960 | 6.000 | 6.000 | 96,294,720 |
| 2026-05-12 | 5.920 | 6.030 | 5.900 | 5.970 | 5.970 | 65,401,347 |
| 2026-05-11 | 5.900 | 5.970 | 5.810 | 5.920 | 5.920 | 57,786,961 |
| 2026-05-08 | 5.830 | 5.980 | 5.800 | 5.860 | 5.860 | 63,539,285 |
| 2026-05-07 | 5.780 | 5.890 | 5.750 | 5.840 | 5.840 | 72,104,241 |
| 2026-05-06 | 5.700 | 5.780 | 5.670 | 5.760 | 5.760 | 83,691,986 |
| 2026-04-30 | 5.690 | 5.750 | 5.620 | 5.700 | 5.700 | 58,360,406 |
| 2026-04-29 | 5.840 | 5.840 | 5.670 | 5.720 | 5.720 | 101,205,252 |
| 2026-04-28 | 5.660 | 5.910 | 5.600 | 5.890 | 5.890 | 138,982,395 |
| 2026-04-27 | 5.770 | 5.860 | 5.700 | 5.780 | 5.780 | 72,265,175 |
| 2026-04-24 | 5.790 | 5.870 | 5.750 | 5.800 | 5.800 | 63,640,205 |
| 2026-04-23 | 5.750 | 5.830 | 5.680 | 5.800 | 5.800 | 74,876,939 |
| 2026-04-22 | 5.720 | 5.800 | 5.700 | 5.760 | 5.760 | 68,790,541 |
| 2026-04-21 | 5.640 | 5.800 | 5.630 | 5.720 | 5.720 | 77,301,605 |
| 2026-04-20 | 5.500 | 5.620 | 5.480 | 5.610 | 5.610 | 69,376,498 |
← NewerPage 2 of 2 · 120 trading days
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.