Zhejiang Xinzhonggang Thermal Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.580 | 6.650 | 6.510 | 6.580 | 6.304 | 2,578,300 |
| 2024-07-23 | 6.730 | 6.780 | 6.580 | 6.580 | 6.304 | 2,009,300 |
| 2024-07-22 | 6.690 | 6.750 | 6.630 | 6.720 | 6.438 | 2,020,900 |
| 2024-07-19 | 6.620 | 6.720 | 6.580 | 6.680 | 6.400 | 2,317,100 |
| 2024-07-18 | 6.550 | 6.670 | 6.510 | 6.640 | 6.361 | 2,987,300 |
| 2024-07-17 | 6.790 | 6.850 | 6.650 | 6.650 | 6.371 | 3,724,600 |
| 2024-07-16 | 6.890 | 6.940 | 6.770 | 6.820 | 6.534 | 2,326,500 |
| 2024-07-15 | 7.050 | 7.050 | 6.860 | 6.890 | 6.601 | 3,318,300 |
| 2024-07-12 | 7.120 | 7.160 | 7.020 | 7.090 | 6.792 | 3,220,300 |
| 2024-07-11 | 6.890 | 7.120 | 6.870 | 7.120 | 6.821 | 4,674,200 |
| 2024-07-10 | 6.910 | 6.970 | 6.760 | 6.770 | 6.486 | 3,014,000 |
| 2024-07-09 | 6.850 | 6.950 | 6.660 | 6.940 | 6.649 | 3,935,300 |
| 2024-07-08 | 6.880 | 6.910 | 6.790 | 6.820 | 6.534 | 3,020,000 |
| 2024-07-05 | 6.930 | 6.930 | 6.930 | 6.930 | 6.639 | 0 |
| 2024-07-04 | 7.120 | 7.190 | 6.920 | 6.930 | 6.639 | 3,988,500 |
| 2024-07-03 | 7.260 | 7.310 | 7.120 | 7.140 | 6.840 | 2,973,100 |
| 2024-07-02 | 7.350 | 7.350 | 7.170 | 7.260 | 6.955 | 4,456,400 |
| 2024-07-01 | 7.200 | 7.400 | 7.190 | 7.300 | 6.994 | 5,375,100 |
| 2024-06-28 | 7.000 | 7.320 | 6.960 | 7.230 | 6.926 | 7,576,400 |
| 2024-06-27 | 7.070 | 7.130 | 6.980 | 6.980 | 6.687 | 3,529,700 |
| 2024-06-26 | 6.950 | 7.080 | 6.890 | 7.080 | 6.783 | 4,453,900 |
| 2024-06-25 | 7.160 | 7.160 | 6.910 | 6.950 | 6.658 | 6,700,710 |
| 2024-06-24 | 7.250 | 7.370 | 7.190 | 7.210 | 6.907 | 6,231,053 |
| 2024-06-21 | 7.230 | 7.340 | 7.170 | 7.240 | 6.936 | 3,564,500 |
| 2024-06-20 | 7.400 | 7.440 | 7.220 | 7.220 | 6.917 | 5,443,046 |
| 2024-06-19 | 7.600 | 7.620 | 7.400 | 7.400 | 7.089 | 6,859,800 |
| 2024-06-18 | 7.580 | 7.640 | 7.440 | 7.620 | 7.300 | 8,455,463 |
| 2024-06-17 | 7.740 | 7.770 | 7.520 | 7.640 | 7.319 | 8,926,810 |
| 2024-06-14 | 7.740 | 8.090 | 7.710 | 7.880 | 7.549 | 13,936,830 |
| 2024-06-13 | 7.650 | 7.820 | 7.630 | 7.770 | 7.444 | 9,504,657 |
| 2024-06-12 | 7.640 | 7.740 | 7.520 | 7.700 | 7.377 | 8,970,810 |
| 2024-06-11 | 7.450 | 7.640 | 7.350 | 7.640 | 7.319 | 9,008,840 |
| 2024-06-07 | 7.400 | 7.580 | 7.350 | 7.480 | 7.166 | 8,614,300 |
| 2024-06-06 | 7.440 | 7.800 | 7.190 | 7.540 | 7.223 | 14,590,364 |
| 2024-06-05 | 7.800 | 7.800 | 7.470 | 7.480 | 7.166 | 12,342,100 |
| 2024-06-04 | 7.590 | 7.950 | 7.380 | 7.940 | 7.607 | 20,202,962 |
| 2024-06-03 | 7.750 | 7.840 | 7.470 | 7.580 | 7.262 | 16,372,954 |
| 2024-05-31 | 8.010 | 8.100 | 7.720 | 7.860 | 7.530 | 19,292,255 |
| 2024-05-30 | 8.360 | 8.490 | 7.920 | 7.950 | 7.616 | 29,427,605 |
| 2024-05-29 | 8.490 | 8.890 | 8.490 | 8.490 | 8.134 | 44,021,134 |
| 2024-05-28 | 9.750 | 9.920 | 9.210 | 9.430 | 9.034 | 55,760,334 |
| 2024-05-27 | 9.020 | 9.020 | 9.020 | 9.020 | 8.641 | 7,091,400 |
| 2024-05-24 | 7.560 | 8.200 | 7.500 | 8.200 | 7.856 | 9,610,400 |
| 2024-05-23 | 7.660 | 7.690 | 7.450 | 7.450 | 7.137 | 4,480,200 |
| 2024-05-22 | 7.690 | 7.780 | 7.650 | 7.700 | 7.377 | 3,702,800 |
| 2024-05-21 | 7.670 | 7.720 | 7.610 | 7.650 | 7.329 | 4,079,000 |
| 2024-05-20 | 7.640 | 7.800 | 7.600 | 7.740 | 7.415 | 6,807,300 |
| 2024-05-17 | 7.560 | 7.730 | 7.560 | 7.630 | 7.310 | 5,177,400 |
| 2024-05-16 | 7.650 | 7.770 | 7.520 | 7.560 | 7.243 | 5,568,950 |
| 2024-05-15 | 7.970 | 7.980 | 7.590 | 7.600 | 7.281 | 9,523,800 |
| 2024-05-14 | 7.810 | 8.330 | 7.650 | 7.860 | 7.530 | 13,418,950 |
| 2024-05-13 | 7.780 | 8.050 | 7.620 | 7.970 | 7.635 | 14,380,000 |
| 2024-05-10 | 7.530 | 7.930 | 7.530 | 7.780 | 7.453 | 13,409,900 |
| 2024-05-09 | 7.480 | 7.640 | 7.450 | 7.570 | 7.252 | 6,815,100 |
| 2024-05-08 | 7.580 | 7.770 | 7.490 | 7.540 | 7.223 | 8,539,600 |
| 2024-05-07 | 7.920 | 7.930 | 7.620 | 7.720 | 7.223 | 8,245,900 |
| 2024-05-06 | 7.500 | 8.000 | 7.490 | 7.800 | 7.298 | 12,708,900 |
| 2024-04-30 | 7.480 | 7.550 | 7.350 | 7.410 | 6.933 | 5,367,400 |
| 2024-04-29 | 7.450 | 7.540 | 7.320 | 7.500 | 7.018 | 9,240,427 |
| 2024-04-26 | 7.180 | 7.290 | 7.080 | 7.250 | 6.784 | 6,103,563 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1600 CNY |
| 2025-06-12 | 0.1800 CNY |
| 2024-05-08 | 0.1800 CNY |
| 2023-06-05 | 0.1500 CNY |
| 2022-05-25 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.