Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5.530 | 5.560 | 5.480 | 5.510 | 5.510 | 37,069,440 |
| 2026-04-16 | 5.530 | 5.560 | 5.500 | 5.540 | 5.540 | 40,347,600 |
| 2026-04-15 | 5.540 | 5.570 | 5.440 | 5.540 | 5.540 | 60,832,214 |
| 2026-04-14 | 5.480 | 5.550 | 5.470 | 5.520 | 5.520 | 53,554,980 |
| 2026-04-13 | 5.450 | 5.480 | 5.410 | 5.480 | 5.480 | 58,174,400 |
| 2026-04-10 | 5.480 | 5.520 | 5.440 | 5.470 | 5.470 | 50,050,764 |
| 2026-04-09 | 5.460 | 5.490 | 5.430 | 5.450 | 5.450 | 49,691,894 |
| 2026-04-08 | 5.450 | 5.480 | 5.390 | 5.480 | 5.480 | 63,686,853 |
| 2026-04-07 | 5.400 | 5.440 | 5.350 | 5.420 | 5.420 | 48,705,846 |
| 2026-04-03 | 5.510 | 5.520 | 5.390 | 5.410 | 5.410 | 60,004,483 |
| 2026-04-02 | 5.470 | 5.550 | 5.430 | 5.510 | 5.510 | 74,296,809 |
| 2026-04-01 | 5.470 | 5.520 | 5.410 | 5.470 | 5.470 | 74,441,165 |
| 2026-03-31 | 5.460 | 5.540 | 5.400 | 5.430 | 5.430 | 79,211,972 |
| 2026-03-30 | 5.650 | 5.650 | 5.400 | 5.500 | 5.500 | 130,404,390 |
| 2026-03-27 | 5.600 | 5.730 | 5.510 | 5.710 | 5.710 | 134,510,571 |
| 2026-03-26 | 5.500 | 5.720 | 5.480 | 5.660 | 5.660 | 197,304,877 |
| 2026-03-25 | 5.380 | 5.580 | 5.320 | 5.510 | 5.510 | 121,933,194 |
| 2026-03-24 | 5.300 | 5.380 | 5.250 | 5.370 | 5.370 | 84,007,403 |
| 2026-03-23 | 5.380 | 5.410 | 5.220 | 5.250 | 5.250 | 102,242,877 |
| 2026-03-20 | 5.450 | 5.550 | 5.390 | 5.430 | 5.430 | 71,537,924 |
| 2026-03-19 | 5.430 | 5.540 | 5.420 | 5.460 | 5.460 | 55,088,265 |
| 2026-03-18 | 5.460 | 5.520 | 5.400 | 5.460 | 5.460 | 65,662,414 |
| 2026-03-17 | 5.470 | 5.550 | 5.430 | 5.440 | 5.440 | 67,142,021 |
| 2026-03-16 | 5.570 | 5.610 | 5.460 | 5.480 | 5.480 | 76,798,119 |
| 2026-03-13 | 5.680 | 5.680 | 5.540 | 5.570 | 5.570 | 91,004,562 |
| 2026-03-12 | 5.530 | 5.680 | 5.500 | 5.650 | 5.650 | 126,824,397 |
| 2026-03-11 | 5.450 | 5.530 | 5.340 | 5.530 | 5.530 | 86,178,121 |
| 2026-03-10 | 5.500 | 5.520 | 5.410 | 5.460 | 5.460 | 77,161,461 |
| 2026-03-09 | 5.470 | 5.570 | 5.450 | 5.500 | 5.500 | 114,641,163 |
| 2026-03-06 | 5.490 | 5.510 | 5.430 | 5.480 | 5.480 | 82,385,310 |
| 2026-03-05 | 5.450 | 5.520 | 5.420 | 5.490 | 5.490 | 109,397,152 |
| 2026-03-04 | 5.370 | 5.440 | 5.310 | 5.410 | 5.410 | 136,743,964 |
| 2026-03-03 | 5.430 | 5.490 | 5.370 | 5.400 | 5.400 | 166,979,023 |
| 2026-03-02 | 5.300 | 5.440 | 5.260 | 5.430 | 5.430 | 168,893,047 |
| 2026-02-27 | 5.200 | 5.330 | 5.190 | 5.330 | 5.330 | 139,241,991 |
| 2026-02-26 | 5.120 | 5.190 | 5.100 | 5.190 | 5.190 | 107,940,602 |
| 2026-02-25 | 5.050 | 5.140 | 5.050 | 5.100 | 5.100 | 100,163,584 |
| 2026-02-24 | 4.970 | 5.060 | 4.970 | 5.050 | 5.050 | 91,082,935 |
| 2026-02-13 | 5.010 | 5.010 | 4.950 | 4.960 | 4.960 | 60,120,755 |
| 2026-02-12 | 4.990 | 5.030 | 4.980 | 5.010 | 5.010 | 64,765,677 |
| 2026-02-11 | 4.980 | 4.990 | 4.970 | 4.980 | 4.980 | 35,024,993 |
| 2026-02-10 | 4.980 | 4.980 | 4.960 | 4.970 | 4.970 | 32,797,211 |
| 2026-02-09 | 4.970 | 4.990 | 4.960 | 4.980 | 4.980 | 41,872,630 |
| 2026-02-06 | 4.950 | 4.980 | 4.940 | 4.960 | 4.960 | 50,218,296 |
| 2026-02-05 | 4.970 | 4.980 | 4.940 | 4.950 | 4.950 | 41,605,563 |
| 2026-02-04 | 4.910 | 4.980 | 4.910 | 4.970 | 4.970 | 75,598,378 |
| 2026-02-03 | 4.960 | 4.980 | 4.890 | 4.920 | 4.920 | 121,823,636 |
| 2026-02-02 | 4.970 | 5.030 | 4.940 | 4.940 | 4.940 | 120,528,524 |
| 2026-01-30 | 4.980 | 5.010 | 4.950 | 4.950 | 4.950 | 96,651,056 |
| 2026-01-29 | 4.970 | 4.990 | 4.940 | 4.990 | 4.990 | 84,746,987 |
| 2026-01-28 | 4.950 | 5.000 | 4.940 | 4.970 | 4.970 | 76,351,656 |
| 2026-01-27 | 5.020 | 5.020 | 4.940 | 4.960 | 4.960 | 81,074,824 |
| 2026-01-26 | 4.960 | 5.030 | 4.950 | 5.000 | 5.000 | 112,541,074 |
| 2026-01-23 | 4.950 | 4.970 | 4.940 | 4.950 | 4.950 | 69,549,361 |
| 2026-01-22 | 4.990 | 5.010 | 4.930 | 4.950 | 4.950 | 119,158,639 |
| 2026-01-21 | 5.030 | 5.040 | 4.970 | 4.980 | 4.980 | 63,884,371 |
| 2026-01-20 | 5.000 | 5.040 | 4.980 | 5.030 | 5.030 | 93,299,473 |
| 2026-01-19 | 4.910 | 4.980 | 4.890 | 4.980 | 4.980 | 79,142,617 |
| 2026-01-16 | 4.980 | 5.030 | 4.900 | 4.910 | 4.910 | 153,310,797 |
| 2026-01-15 | 4.970 | 4.980 | 4.940 | 4.950 | 4.950 | 54,542,168 |
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.