Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.970 | 4.980 | 4.940 | 4.950 | 4.950 | 54,542,168 |
| 2026-01-14 | 5.060 | 5.070 | 4.940 | 4.960 | 4.960 | 138,483,870 |
| 2026-01-13 | 5.080 | 5.080 | 5.030 | 5.050 | 5.050 | 56,280,510 |
| 2026-01-12 | 5.030 | 5.090 | 5.010 | 5.080 | 5.080 | 71,647,728 |
| 2026-01-09 | 5.030 | 5.030 | 5.010 | 5.020 | 5.020 | 40,846,671 |
| 2026-01-08 | 5.010 | 5.060 | 4.990 | 5.030 | 5.030 | 48,889,910 |
| 2026-01-07 | 4.980 | 5.030 | 4.960 | 5.000 | 5.000 | 54,583,774 |
| 2026-01-06 | 4.960 | 4.990 | 4.950 | 4.980 | 4.980 | 52,109,983 |
| 2026-01-05 | 4.940 | 4.960 | 4.920 | 4.960 | 4.960 | 53,501,627 |
| 2025-12-31 | 4.950 | 4.970 | 4.920 | 4.950 | 4.950 | 45,910,500 |
| 2025-12-30 | 5.010 | 5.020 | 4.950 | 4.950 | 4.950 | 84,387,399 |
| 2025-12-29 | 5.140 | 5.150 | 5.020 | 5.020 | 5.020 | 117,506,483 |
| 2025-12-26 | 5.150 | 5.160 | 5.120 | 5.150 | 5.150 | 34,626,624 |
| 2025-12-25 | 5.140 | 5.160 | 5.110 | 5.150 | 5.150 | 34,135,402 |
| 2025-12-24 | 5.140 | 5.150 | 5.100 | 5.130 | 5.130 | 43,869,244 |
| 2025-12-23 | 5.130 | 5.190 | 5.120 | 5.140 | 5.140 | 52,660,666 |
| 2025-12-22 | 5.160 | 5.170 | 5.120 | 5.120 | 5.120 | 40,266,024 |
| 2025-12-19 | 5.160 | 5.180 | 5.150 | 5.160 | 5.160 | 42,708,137 |
| 2025-12-18 | 5.130 | 5.160 | 5.110 | 5.160 | 5.160 | 28,518,572 |
| 2025-12-17 | 5.120 | 5.150 | 5.090 | 5.130 | 5.130 | 36,259,426 |
| 2025-12-16 | 5.170 | 5.170 | 5.100 | 5.110 | 5.110 | 40,181,818 |
| 2025-12-15 | 5.160 | 5.180 | 5.140 | 5.170 | 5.170 | 34,071,306 |
| 2025-12-12 | 5.140 | 5.170 | 5.120 | 5.160 | 5.160 | 47,334,393 |
| 2025-12-11 | 5.140 | 5.180 | 5.130 | 5.140 | 5.140 | 36,977,100 |
| 2025-12-10 | 5.110 | 5.150 | 5.100 | 5.140 | 5.140 | 33,743,424 |
| 2025-12-09 | 5.130 | 5.160 | 5.110 | 5.110 | 5.110 | 28,839,995 |
| 2025-12-08 | 5.150 | 5.170 | 5.110 | 5.120 | 5.120 | 45,655,828 |
| 2025-12-05 | 5.170 | 5.180 | 5.130 | 5.160 | 5.160 | 34,523,331 |
| 2025-12-04 | 5.160 | 5.180 | 5.130 | 5.170 | 5.170 | 38,211,866 |
| 2025-12-03 | 5.110 | 5.190 | 5.100 | 5.160 | 5.160 | 64,305,969 |
| 2025-12-02 | 5.060 | 5.110 | 5.060 | 5.110 | 5.110 | 39,510,814 |
| 2025-12-01 | 5.040 | 5.080 | 5.020 | 5.070 | 5.070 | 38,763,682 |
| 2025-11-28 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 34,114,250 |
| 2025-11-27 | 5.040 | 5.070 | 5.020 | 5.060 | 5.060 | 34,511,729 |
| 2025-11-26 | 5.040 | 5.070 | 5.020 | 5.030 | 5.030 | 34,523,286 |
| 2025-11-25 | 5.020 | 5.040 | 5.010 | 5.030 | 5.030 | 49,151,760 |
| 2025-11-24 | 5.060 | 5.080 | 5.010 | 5.010 | 5.010 | 65,961,445 |
| 2025-11-21 | 5.120 | 5.120 | 5.030 | 5.040 | 5.040 | 61,092,028 |
| 2025-11-20 | 5.120 | 5.160 | 5.110 | 5.120 | 5.120 | 49,339,872 |
| 2025-11-19 | 5.090 | 5.140 | 5.080 | 5.120 | 5.120 | 48,351,360 |
| 2025-11-18 | 5.140 | 5.160 | 5.080 | 5.080 | 5.080 | 59,974,903 |
| 2025-11-17 | 5.210 | 5.220 | 5.130 | 5.150 | 5.150 | 68,121,676 |
| 2025-11-14 | 5.250 | 5.270 | 5.200 | 5.210 | 5.210 | 52,291,772 |
| 2025-11-13 | 5.310 | 5.320 | 5.230 | 5.260 | 5.260 | 62,038,082 |
| 2025-11-12 | 5.340 | 5.350 | 5.290 | 5.300 | 5.300 | 44,778,168 |
| 2025-11-11 | 5.360 | 5.370 | 5.310 | 5.330 | 5.330 | 41,417,757 |
| 2025-11-10 | 5.350 | 5.380 | 5.330 | 5.360 | 5.360 | 51,656,494 |
| 2025-11-07 | 5.370 | 5.430 | 5.320 | 5.330 | 5.330 | 66,479,474 |
| 2025-11-06 | 5.300 | 5.410 | 5.300 | 5.380 | 5.380 | 93,459,460 |
| 2025-11-05 | 5.230 | 5.310 | 5.200 | 5.290 | 5.290 | 70,094,968 |
| 2025-11-04 | 5.220 | 5.280 | 5.200 | 5.250 | 5.250 | 64,614,118 |
| 2025-11-03 | 5.180 | 5.250 | 5.170 | 5.220 | 5.220 | 75,736,283 |
| 2025-10-31 | 5.260 | 5.280 | 5.160 | 5.160 | 5.160 | 101,033,675 |
| 2025-10-30 | 5.250 | 5.310 | 5.180 | 5.280 | 5.280 | 118,072,390 |
| 2025-10-29 | 5.300 | 5.370 | 5.250 | 5.350 | 5.350 | 86,419,748 |
| 2025-10-28 | 5.310 | 5.320 | 5.230 | 5.250 | 5.250 | 67,397,338 |
| 2025-10-27 | 5.200 | 5.360 | 5.180 | 5.300 | 5.300 | 127,368,252 |
| 2025-10-24 | 5.220 | 5.230 | 5.160 | 5.180 | 5.180 | 53,665,400 |
| 2025-10-23 | 5.160 | 5.230 | 5.150 | 5.220 | 5.220 | 65,761,449 |
| 2025-10-22 | 5.150 | 5.190 | 5.150 | 5.170 | 5.170 | 39,020,940 |
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.