Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.160 | 5.210 | 5.140 | 5.170 | 5.170 | 51,194,350 |
| 2025-10-20 | 5.190 | 5.200 | 5.080 | 5.160 | 5.160 | 81,322,194 |
| 2025-10-17 | 5.200 | 5.240 | 5.170 | 5.180 | 5.180 | 75,090,775 |
| 2025-10-16 | 5.230 | 5.260 | 5.190 | 5.240 | 5.240 | 76,882,214 |
| 2025-10-15 | 5.230 | 5.280 | 5.180 | 5.240 | 5.240 | 95,672,392 |
| 2025-10-14 | 5.180 | 5.250 | 5.170 | 5.230 | 5.230 | 106,558,791 |
| 2025-10-13 | 5.150 | 5.200 | 5.100 | 5.180 | 5.180 | 91,044,362 |
| 2025-10-10 | 5.160 | 5.210 | 5.120 | 5.210 | 5.210 | 131,514,726 |
| 2025-10-09 | 5.000 | 5.160 | 4.990 | 5.160 | 5.160 | 181,682,896 |
| 2025-09-30 | 4.960 | 4.970 | 4.940 | 4.950 | 4.950 | 49,197,516 |
| 2025-09-29 | 4.960 | 5.020 | 4.930 | 4.960 | 4.960 | 67,574,679 |
| 2025-09-26 | 4.930 | 4.970 | 4.930 | 4.960 | 4.960 | 47,815,257 |
| 2025-09-25 | 4.960 | 4.960 | 4.920 | 4.940 | 4.940 | 39,148,703 |
| 2025-09-24 | 4.940 | 4.970 | 4.930 | 4.950 | 4.950 | 39,005,807 |
| 2025-09-23 | 4.960 | 4.970 | 4.910 | 4.960 | 4.960 | 55,318,297 |
| 2025-09-22 | 4.990 | 5.000 | 4.940 | 4.970 | 4.970 | 51,879,011 |
| 2025-09-19 | 5.020 | 5.030 | 4.970 | 4.990 | 4.990 | 52,377,472 |
| 2025-09-18 | 5.100 | 5.110 | 5.000 | 5.020 | 5.020 | 109,684,342 |
| 2025-09-17 | 5.090 | 5.120 | 5.070 | 5.100 | 5.100 | 44,202,451 |
| 2025-09-16 | 5.120 | 5.120 | 5.070 | 5.090 | 5.090 | 56,201,765 |
| 2025-09-15 | 5.130 | 5.140 | 5.090 | 5.110 | 5.110 | 46,990,458 |
| 2025-09-12 | 5.160 | 5.190 | 5.110 | 5.130 | 5.130 | 114,566,020 |
| 2025-09-11 | 5.130 | 5.170 | 5.120 | 5.160 | 5.160 | 52,610,788 |
| 2025-09-10 | 5.150 | 5.160 | 5.110 | 5.140 | 5.140 | 36,787,065 |
| 2025-09-09 | 5.150 | 5.170 | 5.120 | 5.150 | 5.150 | 67,002,110 |
| 2025-09-08 | 5.110 | 5.190 | 5.110 | 5.150 | 5.150 | 96,816,284 |
| 2025-09-05 | 5.100 | 5.110 | 5.070 | 5.100 | 5.100 | 43,028,927 |
| 2025-09-04 | 5.100 | 5.110 | 5.060 | 5.100 | 5.100 | 63,611,041 |
| 2025-09-03 | 5.150 | 5.180 | 5.080 | 5.120 | 5.120 | 54,462,300 |
| 2025-09-02 | 5.090 | 5.160 | 5.090 | 5.150 | 5.150 | 95,146,342 |
| 2025-09-01 | 5.090 | 5.140 | 5.070 | 5.090 | 5.090 | 110,793,508 |
| 2025-08-29 | 5.160 | 5.260 | 5.070 | 5.080 | 5.080 | 216,202,072 |
| 2025-08-28 | 5.170 | 5.190 | 5.100 | 5.140 | 5.140 | 65,445,382 |
| 2025-08-27 | 5.270 | 5.330 | 5.160 | 5.160 | 5.160 | 102,756,969 |
| 2025-08-26 | 5.250 | 5.270 | 5.220 | 5.270 | 5.270 | 49,450,191 |
| 2025-08-25 | 5.210 | 5.240 | 5.200 | 5.240 | 5.240 | 65,965,491 |
| 2025-08-22 | 5.210 | 5.220 | 5.160 | 5.200 | 5.200 | 44,330,165 |
| 2025-08-21 | 5.180 | 5.220 | 5.170 | 5.200 | 5.200 | 48,742,784 |
| 2025-08-20 | 5.170 | 5.180 | 5.150 | 5.180 | 5.180 | 29,120,199 |
| 2025-08-19 | 5.190 | 5.200 | 5.170 | 5.170 | 5.170 | 30,973,235 |
| 2025-08-18 | 5.180 | 5.200 | 5.170 | 5.190 | 5.190 | 43,632,098 |
| 2025-08-15 | 5.150 | 5.190 | 5.140 | 5.180 | 5.180 | 30,621,876 |
| 2025-08-14 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 33,014,855 |
| 2025-08-13 | 5.210 | 5.210 | 5.180 | 5.190 | 5.190 | 37,976,839 |
| 2025-08-12 | 5.230 | 5.230 | 5.200 | 5.210 | 5.210 | 34,635,776 |
| 2025-08-11 | 5.250 | 5.260 | 5.210 | 5.220 | 5.220 | 32,772,855 |
| 2025-08-08 | 5.240 | 5.270 | 5.230 | 5.260 | 5.260 | 40,854,071 |
| 2025-08-07 | 5.240 | 5.250 | 5.220 | 5.240 | 5.240 | 25,989,166 |
| 2025-08-06 | 5.250 | 5.260 | 5.220 | 5.240 | 5.240 | 30,706,253 |
| 2025-08-05 | 5.230 | 5.250 | 5.210 | 5.250 | 5.250 | 28,269,406 |
| 2025-08-04 | 5.190 | 5.240 | 5.180 | 5.230 | 5.230 | 32,878,307 |
| 2025-08-01 | 5.180 | 5.240 | 5.180 | 5.200 | 5.200 | 39,347,404 |
| 2025-07-31 | 5.230 | 5.240 | 5.180 | 5.190 | 5.190 | 52,185,004 |
| 2025-07-30 | 5.200 | 5.270 | 5.200 | 5.240 | 5.240 | 60,311,467 |
| 2025-07-29 | 5.210 | 5.240 | 5.170 | 5.200 | 5.200 | 52,961,166 |
| 2025-07-28 | 5.250 | 5.260 | 5.220 | 5.220 | 5.220 | 44,953,381 |
| 2025-07-25 | 5.360 | 5.370 | 5.240 | 5.250 | 5.250 | 93,488,423 |
| 2025-07-24 | 5.340 | 5.370 | 5.260 | 5.360 | 5.360 | 122,969,484 |
| 2025-07-23 | 5.750 | 5.750 | 5.330 | 5.390 | 5.390 | 270,544,380 |
| 2025-07-22 | 5.170 | 5.230 | 5.150 | 5.230 | 5.230 | 81,840,823 |
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.