Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.140 | 5.170 | 5.140 | 5.170 | 5.170 | 48,820,596 |
| 2025-07-18 | 5.110 | 5.150 | 5.100 | 5.140 | 5.140 | 52,350,083 |
| 2025-07-17 | 5.110 | 5.120 | 5.080 | 5.110 | 5.110 | 40,419,242 |
| 2025-07-16 | 5.100 | 5.120 | 5.080 | 5.090 | 5.090 | 40,263,820 |
| 2025-07-15 | 5.170 | 5.180 | 5.070 | 5.100 | 5.100 | 75,729,685 |
| 2025-07-14 | 5.140 | 5.200 | 5.130 | 5.160 | 5.160 | 70,806,466 |
| 2025-07-11 | 5.180 | 5.200 | 5.120 | 5.130 | 5.130 | 98,055,515 |
| 2025-07-10 | 5.240 | 5.260 | 5.170 | 5.180 | 5.180 | 94,636,609 |
| 2025-07-09 | 5.330 | 5.380 | 5.210 | 5.220 | 5.220 | 105,395,429 |
| 2025-07-08 | 5.630 | 5.650 | 5.570 | 5.640 | 5.640 | 68,754,208 |
| 2025-07-07 | 5.630 | 5.670 | 5.570 | 5.620 | 5.620 | 82,267,156 |
| 2025-07-04 | 5.470 | 5.590 | 5.450 | 5.580 | 5.580 | 96,473,835 |
| 2025-07-03 | 5.380 | 5.460 | 5.360 | 5.450 | 5.450 | 77,171,131 |
| 2025-07-02 | 5.330 | 5.370 | 5.330 | 5.360 | 5.360 | 37,443,341 |
| 2025-07-01 | 5.300 | 5.350 | 5.290 | 5.340 | 5.340 | 41,981,346 |
| 2025-06-30 | 5.310 | 5.320 | 5.290 | 5.300 | 5.300 | 28,296,400 |
| 2025-06-27 | 5.320 | 5.340 | 5.290 | 5.300 | 5.300 | 40,868,133 |
| 2025-06-26 | 5.330 | 5.350 | 5.310 | 5.310 | 5.310 | 33,289,407 |
| 2025-06-25 | 5.310 | 5.330 | 5.290 | 5.330 | 5.330 | 37,226,315 |
| 2025-06-24 | 5.290 | 5.320 | 5.280 | 5.310 | 5.310 | 33,677,231 |
| 2025-06-23 | 5.290 | 5.300 | 5.250 | 5.290 | 5.290 | 34,190,350 |
| 2025-06-20 | 5.300 | 5.330 | 5.290 | 5.290 | 5.290 | 26,153,089 |
| 2025-06-19 | 5.370 | 5.380 | 5.300 | 5.300 | 5.300 | 49,013,448 |
| 2025-06-18 | 5.390 | 5.430 | 5.360 | 5.370 | 5.370 | 39,956,742 |
| 2025-06-17 | 5.350 | 5.400 | 5.330 | 5.390 | 5.390 | 49,966,413 |
| 2025-06-16 | 5.370 | 5.380 | 5.330 | 5.340 | 5.340 | 40,396,658 |
| 2025-06-13 | 5.350 | 5.410 | 5.340 | 5.380 | 5.380 | 54,872,924 |
| 2025-06-12 | 5.360 | 5.370 | 5.330 | 5.350 | 5.350 | 26,254,052 |
| 2025-06-11 | 5.350 | 5.380 | 5.330 | 5.360 | 5.360 | 29,562,019 |
| 2025-06-10 | 5.350 | 5.400 | 5.330 | 5.350 | 5.350 | 53,195,988 |
| 2025-06-09 | 5.340 | 5.370 | 5.320 | 5.360 | 5.360 | 38,315,341 |
| 2025-06-06 | 5.330 | 5.350 | 5.310 | 5.340 | 5.340 | 28,610,535 |
| 2025-06-05 | 5.310 | 5.340 | 5.310 | 5.330 | 5.330 | 24,420,932 |
| 2025-06-04 | 5.310 | 5.320 | 5.300 | 5.310 | 5.310 | 27,102,234 |
| 2025-06-03 | 5.340 | 5.340 | 5.280 | 5.310 | 5.310 | 58,838,943 |
| 2025-05-30 | 5.360 | 5.390 | 5.340 | 5.350 | 5.350 | 33,557,207 |
| 2025-05-29 | 5.330 | 5.370 | 5.320 | 5.360 | 5.360 | 30,241,351 |
| 2025-05-28 | 5.360 | 5.370 | 5.320 | 5.320 | 5.320 | 38,737,071 |
| 2025-05-27 | 5.390 | 5.410 | 5.340 | 5.360 | 5.360 | 34,332,681 |
| 2025-05-26 | 5.340 | 5.410 | 5.340 | 5.400 | 5.400 | 44,276,756 |
| 2025-05-23 | 5.420 | 5.420 | 5.330 | 5.340 | 5.340 | 40,706,763 |
| 2025-05-22 | 5.440 | 5.440 | 5.390 | 5.410 | 5.410 | 36,245,945 |
| 2025-05-21 | 5.410 | 5.510 | 5.400 | 5.430 | 5.430 | 75,335,116 |
| 2025-05-20 | 5.360 | 5.420 | 5.350 | 5.410 | 5.410 | 47,436,649 |
| 2025-05-19 | 5.330 | 5.370 | 5.320 | 5.350 | 5.350 | 27,697,816 |
| 2025-05-16 | 5.360 | 5.380 | 5.330 | 5.330 | 5.330 | 40,128,075 |
| 2025-05-15 | 5.340 | 5.420 | 5.330 | 5.360 | 5.360 | 58,795,953 |
| 2025-05-14 | 5.320 | 5.350 | 5.290 | 5.340 | 5.340 | 49,159,315 |
| 2025-05-13 | 5.320 | 5.320 | 5.290 | 5.310 | 5.310 | 36,296,352 |
| 2025-05-12 | 5.310 | 5.330 | 5.280 | 5.300 | 5.300 | 46,123,865 |
| 2025-05-09 | 5.330 | 5.370 | 5.310 | 5.310 | 5.310 | 50,165,511 |
| 2025-05-08 | 5.300 | 5.340 | 5.290 | 5.330 | 5.330 | 40,102,059 |
| 2025-05-07 | 5.340 | 5.350 | 5.300 | 5.320 | 5.320 | 49,708,553 |
| 2025-05-06 | 5.260 | 5.310 | 5.240 | 5.310 | 5.310 | 67,665,550 |
| 2025-04-30 | 5.310 | 5.320 | 5.240 | 5.250 | 5.250 | 89,243,384 |
| 2025-04-29 | 5.500 | 5.550 | 5.270 | 5.320 | 5.320 | 202,157,902 |
| 2025-04-28 | 5.880 | 5.890 | 5.710 | 5.840 | 5.840 | 96,318,145 |
| 2025-04-25 | 5.760 | 5.830 | 5.720 | 5.810 | 5.810 | 63,845,930 |
| 2025-04-24 | 5.660 | 5.770 | 5.650 | 5.750 | 5.750 | 63,369,848 |
| 2025-04-23 | 5.700 | 5.710 | 5.650 | 5.650 | 5.650 | 48,983,489 |
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.