Zhejiang Zheneng Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.170 | 6.210 | 6.130 | 6.140 | 6.140 | 24,922,672 |
| 2024-10-23 | 6.270 | 6.310 | 6.160 | 6.190 | 6.190 | 47,547,160 |
| 2024-10-22 | 6.120 | 6.240 | 6.090 | 6.200 | 6.200 | 36,112,289 |
| 2024-10-21 | 6.200 | 6.230 | 6.050 | 6.120 | 6.120 | 44,530,592 |
| 2024-10-18 | 6.130 | 6.260 | 6.020 | 6.180 | 6.180 | 54,116,700 |
| 2024-10-17 | 6.180 | 6.290 | 6.130 | 6.130 | 6.130 | 38,657,110 |
| 2024-10-16 | 6.120 | 6.270 | 6.110 | 6.160 | 6.160 | 42,436,315 |
| 2024-10-15 | 6.360 | 6.470 | 6.130 | 6.140 | 6.140 | 48,556,106 |
| 2024-10-14 | 6.400 | 6.460 | 6.250 | 6.360 | 6.360 | 63,368,253 |
| 2024-10-11 | 6.420 | 6.520 | 6.290 | 6.390 | 6.390 | 50,613,159 |
| 2024-10-10 | 6.210 | 6.530 | 6.200 | 6.390 | 6.390 | 77,700,779 |
| 2024-10-09 | 6.550 | 6.550 | 6.200 | 6.210 | 6.210 | 90,412,184 |
| 2024-10-08 | 7.340 | 7.380 | 6.440 | 6.640 | 6.640 | 154,474,607 |
| 2024-09-30 | 6.370 | 6.850 | 6.320 | 6.730 | 6.730 | 144,669,711 |
| 2024-09-27 | 6.300 | 6.390 | 6.160 | 6.340 | 6.340 | 63,920,210 |
| 2024-09-26 | 6.310 | 6.360 | 6.080 | 6.290 | 6.290 | 77,139,651 |
| 2024-09-25 | 6.350 | 6.410 | 6.230 | 6.350 | 6.350 | 60,511,964 |
| 2024-09-24 | 5.940 | 6.300 | 5.840 | 6.270 | 6.270 | 69,684,153 |
| 2024-09-23 | 5.680 | 6.030 | 5.670 | 5.940 | 5.940 | 60,439,972 |
| 2024-09-20 | 5.690 | 5.710 | 5.610 | 5.680 | 5.680 | 22,747,631 |
| 2024-09-19 | 5.690 | 5.720 | 5.550 | 5.670 | 5.670 | 27,944,858 |
| 2024-09-18 | 5.700 | 5.740 | 5.620 | 5.690 | 5.690 | 20,587,303 |
| 2024-09-13 | 5.680 | 5.740 | 5.620 | 5.710 | 5.710 | 23,270,873 |
| 2024-09-12 | 5.620 | 5.730 | 5.580 | 5.660 | 5.660 | 33,683,107 |
| 2024-09-11 | 5.880 | 5.920 | 5.610 | 5.640 | 5.640 | 61,150,118 |
| 2024-09-10 | 5.940 | 6.010 | 5.830 | 5.910 | 5.910 | 30,892,847 |
| 2024-09-09 | 6.010 | 6.050 | 5.900 | 5.940 | 5.940 | 37,275,287 |
| 2024-09-06 | 6.060 | 6.110 | 5.980 | 6.020 | 6.020 | 31,804,081 |
| 2024-09-05 | 6.120 | 6.180 | 6.020 | 6.060 | 6.060 | 28,612,565 |
| 2024-09-04 | 6.200 | 6.200 | 6.060 | 6.110 | 6.110 | 28,192,887 |
| 2024-09-03 | 6.280 | 6.360 | 6.120 | 6.190 | 6.190 | 38,553,648 |
| 2024-09-02 | 6.180 | 6.360 | 6.130 | 6.290 | 6.290 | 52,950,502 |
| 2024-08-30 | 6.410 | 6.460 | 6.100 | 6.190 | 6.190 | 77,300,650 |
| 2024-08-29 | 6.510 | 6.570 | 6.390 | 6.420 | 6.420 | 28,494,100 |
| 2024-08-28 | 6.480 | 6.620 | 6.470 | 6.540 | 6.540 | 20,537,178 |
| 2024-08-27 | 6.540 | 6.570 | 6.480 | 6.520 | 6.520 | 14,886,394 |
| 2024-08-26 | 6.560 | 6.600 | 6.470 | 6.530 | 6.530 | 22,126,182 |
| 2024-08-23 | 6.620 | 6.650 | 6.480 | 6.580 | 6.580 | 27,211,985 |
| 2024-08-22 | 6.550 | 6.680 | 6.520 | 6.640 | 6.640 | 35,240,817 |
| 2024-08-21 | 6.580 | 6.600 | 6.460 | 6.540 | 6.540 | 19,295,281 |
| 2024-08-20 | 6.710 | 6.770 | 6.510 | 6.610 | 6.610 | 27,647,150 |
| 2024-08-19 | 6.630 | 6.740 | 6.570 | 6.700 | 6.700 | 31,083,809 |
| 2024-08-16 | 6.710 | 6.720 | 6.550 | 6.580 | 6.580 | 29,824,387 |
| 2024-08-15 | 6.610 | 6.780 | 6.570 | 6.700 | 6.700 | 37,070,217 |
| 2024-08-14 | 6.540 | 6.710 | 6.460 | 6.620 | 6.620 | 35,692,928 |
| 2024-08-13 | 6.550 | 6.560 | 6.420 | 6.500 | 6.500 | 17,973,307 |
| 2024-08-12 | 6.480 | 6.580 | 6.410 | 6.530 | 6.530 | 28,044,816 |
| 2024-08-09 | 6.470 | 6.520 | 6.390 | 6.450 | 6.450 | 21,415,188 |
| 2024-08-08 | 6.570 | 6.570 | 6.440 | 6.480 | 6.480 | 27,520,828 |
| 2024-08-07 | 6.410 | 6.600 | 6.400 | 6.530 | 6.530 | 35,461,028 |
| 2024-08-06 | 6.450 | 6.520 | 6.330 | 6.410 | 6.410 | 34,950,806 |
| 2024-08-05 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 37,314,464 |
| 2024-08-02 | 6.630 | 6.670 | 6.470 | 6.520 | 6.520 | 31,077,360 |
| 2024-08-01 | 6.620 | 6.720 | 6.560 | 6.640 | 6.640 | 37,336,740 |
| 2024-07-31 | 6.580 | 6.640 | 6.390 | 6.630 | 6.630 | 58,920,732 |
| 2024-07-30 | 6.800 | 6.830 | 6.580 | 6.620 | 6.620 | 35,057,172 |
| 2024-07-29 | 6.630 | 6.890 | 6.610 | 6.800 | 6.800 | 46,036,507 |
| 2024-07-26 | 6.660 | 6.710 | 6.550 | 6.660 | 6.660 | 46,252,097 |
| 2024-07-25 | 6.790 | 6.820 | 6.500 | 6.630 | 6.630 | 48,156,537 |
| 2024-07-24 | 6.540 | 6.850 | 6.510 | 6.770 | 6.770 | 68,398,942 |
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.