Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.730 | 5.780 | 5.690 | 5.690 | 5.690 | 39,729,315 |
| 2025-04-21 | 5.600 | 5.780 | 5.590 | 5.750 | 5.750 | 82,454,793 |
| 2025-04-18 | 5.670 | 5.670 | 5.580 | 5.600 | 5.600 | 47,517,039 |
| 2025-04-17 | 5.650 | 5.710 | 5.610 | 5.690 | 5.690 | 44,885,477 |
| 2025-04-16 | 5.670 | 5.740 | 5.620 | 5.690 | 5.690 | 58,677,527 |
| 2025-04-15 | 5.650 | 5.690 | 5.570 | 5.690 | 5.690 | 53,843,938 |
| 2025-04-14 | 5.560 | 5.660 | 5.510 | 5.650 | 5.650 | 65,806,946 |
| 2025-04-11 | 5.600 | 5.620 | 5.490 | 5.540 | 5.540 | 58,039,243 |
| 2025-04-10 | 5.630 | 5.660 | 5.560 | 5.580 | 5.580 | 77,085,736 |
| 2025-04-09 | 5.500 | 5.610 | 5.420 | 5.610 | 5.610 | 104,046,749 |
| 2025-04-08 | 5.520 | 5.650 | 5.480 | 5.580 | 5.580 | 105,485,391 |
| 2025-04-07 | 5.600 | 5.690 | 5.360 | 5.550 | 5.550 | 123,544,986 |
| 2025-04-03 | 5.730 | 5.860 | 5.720 | 5.790 | 5.790 | 70,187,118 |
| 2025-04-02 | 5.820 | 5.830 | 5.720 | 5.760 | 5.760 | 73,661,936 |
| 2025-04-01 | 5.700 | 5.880 | 5.670 | 5.850 | 5.850 | 85,351,169 |
| 2025-03-31 | 5.630 | 5.800 | 5.620 | 5.700 | 5.700 | 86,771,722 |
| 2025-03-28 | 5.610 | 5.660 | 5.570 | 5.610 | 5.610 | 50,987,700 |
| 2025-03-27 | 5.750 | 5.770 | 5.590 | 5.600 | 5.600 | 74,927,336 |
| 2025-03-26 | 5.760 | 5.800 | 5.690 | 5.750 | 5.750 | 96,113,599 |
| 2025-03-25 | 5.650 | 5.900 | 5.600 | 5.790 | 5.790 | 132,821,078 |
| 2025-03-24 | 5.630 | 5.680 | 5.600 | 5.640 | 5.640 | 43,857,752 |
| 2025-03-21 | 5.610 | 5.710 | 5.590 | 5.640 | 5.640 | 60,966,823 |
| 2025-03-20 | 5.610 | 5.660 | 5.590 | 5.610 | 5.610 | 43,628,734 |
| 2025-03-19 | 5.540 | 5.630 | 5.510 | 5.610 | 5.610 | 58,836,575 |
| 2025-03-18 | 5.580 | 5.600 | 5.520 | 5.540 | 5.540 | 39,649,326 |
| 2025-03-17 | 5.550 | 5.630 | 5.540 | 5.570 | 5.570 | 46,807,058 |
| 2025-03-14 | 5.540 | 5.610 | 5.530 | 5.560 | 5.560 | 59,219,298 |
| 2025-03-13 | 5.390 | 5.590 | 5.380 | 5.580 | 5.580 | 110,993,587 |
| 2025-03-12 | 5.370 | 5.430 | 5.330 | 5.400 | 5.400 | 39,065,773 |
| 2025-03-11 | 5.330 | 5.390 | 5.310 | 5.390 | 5.390 | 44,684,054 |
| 2025-03-10 | 5.360 | 5.370 | 5.330 | 5.350 | 5.350 | 33,886,439 |
| 2025-03-07 | 5.440 | 5.440 | 5.360 | 5.370 | 5.370 | 57,563,962 |
| 2025-03-06 | 5.550 | 5.570 | 5.440 | 5.450 | 5.450 | 99,505,170 |
| 2025-03-05 | 5.510 | 5.620 | 5.470 | 5.560 | 5.560 | 64,254,654 |
| 2025-03-04 | 5.470 | 5.520 | 5.430 | 5.510 | 5.510 | 50,975,490 |
| 2025-03-03 | 5.560 | 5.630 | 5.420 | 5.490 | 5.490 | 102,052,147 |
| 2025-02-28 | 5.490 | 5.550 | 5.450 | 5.490 | 5.490 | 39,968,956 |
| 2025-02-27 | 5.470 | 5.520 | 5.420 | 5.510 | 5.510 | 41,551,436 |
| 2025-02-26 | 5.480 | 5.510 | 5.430 | 5.490 | 5.490 | 38,206,140 |
| 2025-02-25 | 5.480 | 5.550 | 5.420 | 5.460 | 5.460 | 52,029,732 |
| 2025-02-24 | 5.510 | 5.600 | 5.480 | 5.520 | 5.520 | 45,477,822 |
| 2025-02-21 | 5.620 | 5.650 | 5.510 | 5.520 | 5.520 | 63,388,937 |
| 2025-02-20 | 5.680 | 5.690 | 5.590 | 5.600 | 5.600 | 45,151,467 |
| 2025-02-19 | 5.540 | 5.690 | 5.540 | 5.690 | 5.690 | 68,967,336 |
| 2025-02-18 | 5.550 | 5.620 | 5.460 | 5.560 | 5.560 | 77,021,693 |
| 2025-02-17 | 5.320 | 5.510 | 5.270 | 5.510 | 5.510 | 84,842,766 |
| 2025-02-14 | 5.320 | 5.350 | 5.270 | 5.310 | 5.310 | 33,570,613 |
| 2025-02-13 | 5.280 | 5.340 | 5.270 | 5.300 | 5.300 | 38,010,177 |
| 2025-02-12 | 5.280 | 5.290 | 5.240 | 5.280 | 5.280 | 27,467,140 |
| 2025-02-11 | 5.300 | 5.330 | 5.250 | 5.270 | 5.270 | 40,013,225 |
| 2025-02-10 | 5.320 | 5.350 | 5.260 | 5.300 | 5.300 | 47,324,582 |
| 2025-02-07 | 5.290 | 5.350 | 5.260 | 5.330 | 5.330 | 35,955,413 |
| 2025-02-06 | 5.300 | 5.320 | 5.260 | 5.320 | 5.320 | 24,634,413 |
| 2025-02-05 | 5.360 | 5.380 | 5.260 | 5.280 | 5.280 | 32,318,190 |
| 2025-01-27 | 5.250 | 5.390 | 5.240 | 5.360 | 5.360 | 46,124,708 |
| 2025-01-24 | 5.290 | 5.300 | 5.220 | 5.250 | 5.250 | 33,057,359 |
| 2025-01-23 | 5.250 | 5.350 | 5.250 | 5.300 | 5.300 | 27,989,205 |
| 2025-01-22 | 5.230 | 5.290 | 5.190 | 5.240 | 5.240 | 22,530,499 |
| 2025-01-21 | 5.230 | 5.270 | 5.190 | 5.240 | 5.240 | 21,258,907 |
| 2025-01-20 | 5.300 | 5.340 | 5.210 | 5.220 | 5.220 | 41,914,679 |
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.