Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 29,031,632 |
| 2022-01-27 | 3.600 | 3.650 | 3.570 | 3.600 | 3.600 | 18,151,551 |
| 2022-01-26 | 3.600 | 3.650 | 3.590 | 3.600 | 3.600 | 19,079,448 |
| 2022-01-25 | 3.650 | 3.670 | 3.590 | 3.600 | 3.600 | 23,843,465 |
| 2022-01-24 | 3.730 | 3.740 | 3.650 | 3.650 | 3.650 | 34,125,398 |
| 2022-01-21 | 3.790 | 3.830 | 3.740 | 3.750 | 3.750 | 24,356,062 |
| 2022-01-20 | 3.780 | 3.840 | 3.750 | 3.810 | 3.810 | 20,580,925 |
| 2022-01-19 | 3.770 | 3.790 | 3.750 | 3.770 | 3.770 | 12,655,061 |
| 2022-01-18 | 3.730 | 3.820 | 3.710 | 3.780 | 3.780 | 32,965,334 |
| 2022-01-17 | 3.730 | 3.760 | 3.720 | 3.740 | 3.740 | 13,850,766 |
| 2022-01-14 | 3.810 | 3.820 | 3.730 | 3.730 | 3.730 | 29,743,455 |
| 2022-01-13 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 29,494,423 |
| 2022-01-12 | 3.890 | 3.930 | 3.860 | 3.870 | 3.870 | 46,098,527 |
| 2022-01-11 | 3.850 | 4.020 | 3.840 | 3.900 | 3.900 | 74,371,211 |
| 2022-01-10 | 3.800 | 3.910 | 3.700 | 3.860 | 3.860 | 84,580,762 |
| 2022-01-07 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 23,777,396 |
| 2022-01-06 | 3.920 | 3.960 | 3.900 | 3.930 | 3.930 | 31,704,848 |
| 2022-01-05 | 4.000 | 4.000 | 3.910 | 3.930 | 3.930 | 37,208,607 |
| 2022-01-04 | 4.050 | 4.070 | 3.990 | 4.000 | 4.000 | 38,098,920 |
| 2021-12-31 | 3.970 | 4.100 | 3.960 | 4.040 | 4.040 | 41,744,906 |
| 2021-12-30 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 27,190,256 |
| 2021-12-29 | 4.020 | 4.030 | 3.920 | 3.930 | 3.930 | 40,151,005 |
| 2021-12-28 | 4.130 | 4.150 | 4.030 | 4.040 | 4.040 | 35,829,855 |
| 2021-12-27 | 4.080 | 4.200 | 4.060 | 4.140 | 4.140 | 61,278,080 |
| 2021-12-24 | 4.060 | 4.180 | 4.030 | 4.080 | 4.080 | 75,629,567 |
| 2021-12-23 | 3.940 | 4.070 | 3.910 | 4.060 | 4.060 | 56,926,842 |
| 2021-12-22 | 3.980 | 3.990 | 3.910 | 3.940 | 3.940 | 30,457,028 |
| 2021-12-21 | 3.950 | 3.980 | 3.910 | 3.970 | 3.970 | 30,695,528 |
| 2021-12-20 | 3.950 | 4.000 | 3.920 | 3.950 | 3.950 | 55,222,942 |
| 2021-12-17 | 4.070 | 4.120 | 4.030 | 4.040 | 4.040 | 57,715,887 |
| 2021-12-16 | 4.010 | 4.110 | 3.990 | 4.070 | 4.070 | 61,396,769 |
| 2021-12-15 | 3.880 | 4.060 | 3.880 | 4.020 | 4.020 | 91,788,178 |
| 2021-12-14 | 3.860 | 3.910 | 3.820 | 3.900 | 3.900 | 41,960,524 |
| 2021-12-13 | 3.800 | 3.880 | 3.800 | 3.870 | 3.870 | 65,735,576 |
| 2021-12-10 | 3.850 | 3.930 | 3.780 | 3.780 | 3.780 | 59,465,050 |
| 2021-12-09 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 50,260,251 |
| 2021-12-08 | 3.850 | 3.860 | 3.800 | 3.850 | 3.850 | 39,642,035 |
| 2021-12-07 | 3.750 | 3.860 | 3.740 | 3.850 | 3.850 | 65,625,139 |
| 2021-12-06 | 3.800 | 3.870 | 3.720 | 3.740 | 3.740 | 47,081,897 |
| 2021-12-03 | 3.720 | 3.800 | 3.710 | 3.800 | 3.800 | 49,286,831 |
| 2021-12-02 | 3.750 | 3.770 | 3.710 | 3.720 | 3.720 | 23,084,171 |
| 2021-12-01 | 3.710 | 3.770 | 3.690 | 3.760 | 3.760 | 25,230,002 |
| 2021-11-30 | 3.750 | 3.780 | 3.690 | 3.710 | 3.710 | 24,245,602 |
| 2021-11-29 | 3.640 | 3.780 | 3.630 | 3.760 | 3.760 | 41,579,713 |
| 2021-11-26 | 3.700 | 3.710 | 3.670 | 3.680 | 3.680 | 25,213,321 |
| 2021-11-25 | 3.710 | 3.790 | 3.700 | 3.720 | 3.720 | 34,494,787 |
| 2021-11-24 | 3.720 | 3.760 | 3.680 | 3.710 | 3.710 | 32,738,673 |
| 2021-11-23 | 3.700 | 3.730 | 3.690 | 3.720 | 3.720 | 18,221,345 |
| 2021-11-22 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 21,699,198 |
| 2021-11-19 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 19,101,645 |
| 2021-11-18 | 3.710 | 3.750 | 3.690 | 3.710 | 3.710 | 20,241,567 |
| 2021-11-17 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 12,986,969 |
| 2021-11-16 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 19,972,613 |
| 2021-11-15 | 3.640 | 3.730 | 3.620 | 3.730 | 3.730 | 25,709,756 |
| 2021-11-12 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 24,487,030 |
| 2021-11-11 | 3.640 | 3.680 | 3.610 | 3.620 | 3.620 | 27,724,358 |
| 2021-11-10 | 3.690 | 3.700 | 3.600 | 3.640 | 3.640 | 37,856,755 |
| 2021-11-09 | 3.720 | 3.770 | 3.710 | 3.730 | 3.730 | 20,663,159 |
| 2021-11-08 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 28,646,416 |
| 2021-11-05 | 3.830 | 3.860 | 3.740 | 3.740 | 3.740 | 42,040,000 |
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.