Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.310 | 5.330 | 5.240 | 5.270 | 5.270 | 26,200,935 |
| 2025-01-16 | 5.330 | 5.370 | 5.290 | 5.320 | 5.320 | 26,705,028 |
| 2025-01-15 | 5.300 | 5.360 | 5.270 | 5.330 | 5.330 | 28,230,564 |
| 2025-01-14 | 5.160 | 5.310 | 5.140 | 5.300 | 5.300 | 43,179,739 |
| 2025-01-13 | 5.150 | 5.210 | 5.080 | 5.140 | 5.140 | 34,680,859 |
| 2025-01-10 | 5.240 | 5.260 | 5.170 | 5.190 | 5.190 | 36,660,109 |
| 2025-01-09 | 5.360 | 5.360 | 5.240 | 5.250 | 5.250 | 36,099,259 |
| 2025-01-08 | 5.310 | 5.400 | 5.250 | 5.360 | 5.360 | 49,855,629 |
| 2025-01-07 | 5.390 | 5.400 | 5.260 | 5.300 | 5.300 | 43,226,830 |
| 2025-01-06 | 5.460 | 5.460 | 5.340 | 5.390 | 5.390 | 50,156,461 |
| 2025-01-03 | 5.500 | 5.540 | 5.420 | 5.450 | 5.450 | 47,429,928 |
| 2025-01-02 | 5.650 | 5.680 | 5.460 | 5.480 | 5.480 | 49,656,401 |
| 2024-12-31 | 5.710 | 5.770 | 5.650 | 5.660 | 5.660 | 50,898,884 |
| 2024-12-30 | 5.680 | 5.740 | 5.650 | 5.700 | 5.700 | 45,132,620 |
| 2024-12-27 | 5.720 | 5.750 | 5.590 | 5.700 | 5.700 | 69,710,585 |
| 2024-12-26 | 5.890 | 5.920 | 5.700 | 5.700 | 5.700 | 77,004,046 |
| 2024-12-25 | 5.940 | 5.960 | 5.850 | 5.920 | 5.920 | 28,103,502 |
| 2024-12-24 | 5.850 | 5.940 | 5.840 | 5.920 | 5.920 | 41,313,710 |
| 2024-12-23 | 5.740 | 5.930 | 5.730 | 5.870 | 5.870 | 75,854,895 |
| 2024-12-20 | 5.780 | 5.820 | 5.700 | 5.720 | 5.720 | 54,705,309 |
| 2024-12-19 | 5.830 | 5.910 | 5.760 | 5.780 | 5.780 | 65,337,705 |
| 2024-12-18 | 5.880 | 6.010 | 5.830 | 5.860 | 5.860 | 81,775,528 |
| 2024-12-17 | 5.880 | 5.950 | 5.830 | 5.860 | 5.860 | 55,989,303 |
| 2024-12-16 | 5.740 | 5.890 | 5.740 | 5.890 | 5.890 | 68,295,438 |
| 2024-12-13 | 5.780 | 5.850 | 5.730 | 5.740 | 5.740 | 51,673,334 |
| 2024-12-12 | 5.760 | 5.840 | 5.720 | 5.780 | 5.780 | 59,127,801 |
| 2024-12-11 | 5.690 | 5.770 | 5.670 | 5.760 | 5.760 | 66,968,185 |
| 2024-12-10 | 5.780 | 5.810 | 5.650 | 5.670 | 5.670 | 60,952,520 |
| 2024-12-09 | 5.650 | 5.760 | 5.620 | 5.720 | 5.720 | 55,818,939 |
| 2024-12-06 | 5.570 | 5.660 | 5.560 | 5.650 | 5.650 | 49,555,101 |
| 2024-12-05 | 5.570 | 5.700 | 5.540 | 5.570 | 5.570 | 56,574,910 |
| 2024-12-04 | 5.570 | 5.620 | 5.540 | 5.570 | 5.570 | 45,631,234 |
| 2024-12-03 | 5.450 | 5.590 | 5.420 | 5.560 | 5.560 | 57,713,108 |
| 2024-12-02 | 5.390 | 5.480 | 5.350 | 5.470 | 5.470 | 70,766,889 |
| 2024-11-29 | 5.380 | 5.440 | 5.380 | 5.390 | 5.390 | 52,486,030 |
| 2024-11-28 | 5.490 | 5.500 | 5.370 | 5.390 | 5.390 | 55,135,737 |
| 2024-11-27 | 5.440 | 5.510 | 5.370 | 5.500 | 5.500 | 33,408,044 |
| 2024-11-26 | 5.450 | 5.490 | 5.380 | 5.430 | 5.430 | 30,355,917 |
| 2024-11-25 | 5.530 | 5.560 | 5.410 | 5.450 | 5.450 | 51,216,913 |
| 2024-11-22 | 5.740 | 5.820 | 5.520 | 5.520 | 5.520 | 72,677,884 |
| 2024-11-21 | 5.720 | 5.770 | 5.710 | 5.750 | 5.750 | 37,685,576 |
| 2024-11-20 | 5.730 | 5.740 | 5.680 | 5.710 | 5.710 | 43,196,666 |
| 2024-11-19 | 5.770 | 5.790 | 5.660 | 5.750 | 5.750 | 55,359,645 |
| 2024-11-18 | 5.760 | 5.870 | 5.740 | 5.770 | 5.770 | 63,250,344 |
| 2024-11-15 | 5.750 | 5.840 | 5.720 | 5.750 | 5.750 | 40,402,492 |
| 2024-11-14 | 5.850 | 5.960 | 5.750 | 5.760 | 5.760 | 62,497,849 |
| 2024-11-13 | 5.830 | 5.900 | 5.790 | 5.870 | 5.870 | 51,320,984 |
| 2024-11-12 | 5.970 | 5.970 | 5.810 | 5.830 | 5.830 | 72,968,746 |
| 2024-11-11 | 5.900 | 6.010 | 5.820 | 5.970 | 5.970 | 57,073,122 |
| 2024-11-08 | 5.940 | 6.070 | 5.850 | 5.880 | 5.880 | 72,522,487 |
| 2024-11-07 | 5.780 | 5.950 | 5.740 | 5.940 | 5.940 | 72,079,721 |
| 2024-11-06 | 5.860 | 5.860 | 5.750 | 5.800 | 5.800 | 74,362,875 |
| 2024-11-05 | 5.830 | 5.890 | 5.800 | 5.860 | 5.860 | 67,144,324 |
| 2024-11-04 | 5.800 | 5.870 | 5.710 | 5.860 | 5.860 | 41,234,689 |
| 2024-11-01 | 5.850 | 5.880 | 5.780 | 5.780 | 5.780 | 55,035,038 |
| 2024-10-31 | 5.770 | 5.890 | 5.730 | 5.870 | 5.870 | 68,808,054 |
| 2024-10-30 | 5.870 | 5.890 | 5.650 | 5.750 | 5.750 | 68,848,537 |
| 2024-10-29 | 6.020 | 6.050 | 5.850 | 5.870 | 5.870 | 68,053,840 |
| 2024-10-28 | 6.030 | 6.060 | 5.980 | 6.020 | 6.020 | 51,968,164 |
| 2024-10-25 | 6.150 | 6.160 | 5.970 | 6.020 | 6.020 | 47,193,914 |
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.